Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 10.25 10.36 10.17 10.21 63,072 +0.02(+0.15%)
May 27, 2005 10.14 10.24 10.12 10.19 47,549 +0.07(+0.72%)
May 26, 2005 10.14 10.14 10.05 10.12 26,445 +0.08(+0.83%)
May 25, 2005 10.12 10.14 9.984 10.04 37,754 +0.01(+0.10%)
May 24, 2005 9.906 10.16 9.906 10.03 37,494 +0.12(+1.21%)
May 23, 2005 10.14 10.34 9.906 9.906 142,543 +0.05(+0.53%)
May 20, 2005 9.566 9.854 9.535 9.854 27,523 +0.10(+1.07%)
May 19, 2005 9.775 10.02 9.723 9.749 24,457 -0.13(-1.32%)
May 18, 2005 9.535 9.880 9.535 9.880 41,129 +0.40(+4.25%)
May 17, 2005 9.467 9.634 9.446 9.477 27,372 -0.14(-1.41%)
May 16, 2005 9.415 9.639 9.415 9.613 45,833 +0.11(+1.16%)
May 13, 2005 9.613 9.613 9.503 9.503 50,179 -0.11(-1.14%)
May 12, 2005 9.848 9.875 9.545 9.613 41,075 -0.24(-2.39%)
May 11, 2005 9.953 9.953 9.676 9.848 41,259 +0.10(+1.02%)
May 10, 2005 9.932 9.932 9.676 9.749 82,935 -0.21(-2.10%)
May 09, 2005 10.08 10.08 9.885 9.958 79,224 -0.08(-0.83%)
May 06, 2005 10.09 10.09 9.901 10.04 70,221 +0.06(+0.63%)
May 05, 2005 9.943 10.09 9.880 9.979 87,451 -0.08(-0.83%)
May 04, 2005 10.06 10.16 9.848 10.06 160,602 +0.03(+0.26%)
May 03, 2005 10.01 10.12 9.979 10.04 212,126 -0.01(-0.10%)
May 02, 2005 10.25 10.32 9.948 10.05 87,700 -0.22(-2.14%)
Apr 29, 2005 10.24 10.34 10.17 10.27 43,969 +0.03(+0.31%)
Apr 28, 2005 10.22 10.26 10.19 10.24 68,040 -0.06(-0.61%)
Apr 27, 2005 10.14 10.45 10.14 10.30 34,376 +0.05(+0.51%)
Apr 26, 2005 10.31 10.44 10.15 10.25 76,672 -0.04(-0.41%)
Apr 25, 2005 10.30 10.61 10.14 10.29 63,945 +0.13(+1.23%)
Apr 22, 2005 10.28 10.28 10.10 10.16 77,737 -0.23(-2.21%)
Apr 21, 2005 10.45 10.51 10.05 10.39 86,552 +0.13(+1.22%)
Apr 20, 2005 10.45 10.48 10.26 10.27 62,753 -0.24(-2.29%)
Apr 19, 2005 10.59 10.64 10.44 10.51 76,029 -0.01(-0.05%)
Apr 18, 2005 10.25 10.62 10.20 10.51 99,080 +0.15(+1.41%)
Apr 15, 2005 10.27 10.43 10.27 10.37 56,159 +0.09(+0.92%)
Apr 14, 2005 10.49 10.51 10.25 10.27 48,985 -0.10(-1.01%)
Apr 13, 2005 10.48 10.52 10.38 10.38 25,115 -0.10(-1.00%)
Apr 12, 2005 10.38 10.58 10.37 10.48 57,219 +0.03(+0.25%)
Apr 11, 2005 10.61 10.61 10.40 10.45 53,527 +0.03(+0.25%)
Apr 08, 2005 10.72 10.72 10.43 10.43 46,584 -0.24(-2.25%)
Apr 07, 2005 10.83 10.83 10.47 10.67 99,832 -0.32(-2.95%)
Apr 06, 2005 10.86 11.07 10.75 10.99 127,716 +0.22(+2.09%)
Apr 05, 2005 10.29 10.81 10.25 10.77 112,806 +0.37(+3.52%)
Apr 04, 2005 10.27 10.43 10.14 10.40 71,273 +0.28(+2.74%)
Apr 01, 2005 10.38 10.38 9.964 10.13 89,665 -0.17(-1.68%)
Mar 31, 2005 10.24 10.36 10.16 10.30 66,479 -0.04(-0.40%)
Mar 30, 2005 10.06 10.37 10.06 10.34 57,509 +0.41(+4.11%)
Mar 29, 2005 10.04 10.32 9.885 9.932 111,214 -0.03(-0.26%)
Mar 28, 2005 9.634 10.07 9.634 9.958 46,565 +0.31(+3.20%)
Mar 24, 2005 9.979 9.979 9.645 9.650 39,162 -0.18(-1.86%)
Mar 23, 2005 9.932 9.990 9.828 9.833 32,945 -0.14(-1.36%)
Mar 22, 2005 9.958 10.15 9.932 9.969 54,418 -0.12(-1.19%)
Mar 21, 2005 10.10 10.12 9.922 10.09 24,461 -0.02(-0.15%)
Mar 18, 2005 10.20 10.20 9.880 10.10 141,533 +0.07(+0.68%)
Mar 17, 2005 9.828 10.20 9.828 10.04 77,425 +0.04(+0.42%)
Mar 16, 2005 9.927 10.07 9.760 9.995 42,586 -0.09(-0.93%)
Mar 15, 2005 10.21 10.33 10.09 10.09 55,853 -0.06(-0.57%)
Mar 14, 2005 10.24 10.24 9.896 10.15 36,103 +0.06(+0.62%)
Mar 11, 2005 9.943 10.14 9.943 10.08 33,132 +0.17(+1.69%)
Mar 10, 2005 10.00 10.04 9.838 9.916 37,523 -0.12(-1.15%)
Mar 09, 2005 10.13 10.13 9.937 10.03 28,260 -0.11(-1.08%)
Mar 08, 2005 10.22 10.22 10.04 10.14 34,846 -0.10(-1.02%)
Mar 07, 2005 10.29 10.37 9.645 10.25 44,184 +0.05(+0.46%)
Mar 04, 2005 10.27 10.30 10.19 10.20 23,001 +0.08(+0.77%)
Mar 03, 2005 10.12 10.27 10.09 10.12 43,736 -0.12(-1.17%)
Mar 02, 2005 10.15 10.31 9.592 10.24 85,280 -0.14(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.