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, 2006 8.913 8.944 8.719 8.881 75,214 +0.01(+0.12%)
May 30, 2006 8.970 9.101 8.746 8.871 73,605 -0.20(-2.25%)
May 26, 2006 9.326 9.378 9.049 9.075 50,426 -0.01(-0.06%)
May 25, 2006 9.237 9.321 8.845 9.080 67,268 -0.04(-0.40%)
May 24, 2006 8.725 9.206 8.636 9.117 51,482 +0.40(+4.62%)
May 23, 2006 9.226 9.268 8.714 8.714 47,315 -0.40(-4.42%)
May 22, 2006 8.756 9.268 8.735 9.117 73,802 +0.34(+3.87%)
May 19, 2006 8.625 9.007 8.625 8.777 61,544 +0.10(+1.21%)
May 18, 2006 8.845 8.871 8.631 8.672 131,737 -0.09(-1.07%)
May 17, 2006 8.793 8.892 8.735 8.766 82,248 -0.10(-1.18%)
May 16, 2006 8.976 9.070 8.850 8.871 81,089 -0.04(-0.41%)
May 15, 2006 9.054 9.179 8.772 8.908 99,182 -0.15(-1.62%)
May 12, 2006 9.321 9.321 9.017 9.054 51,790 -0.25(-2.70%)
May 11, 2006 9.551 9.551 9.273 9.305 77,879 -0.30(-3.10%)
May 10, 2006 9.718 9.718 9.462 9.603 58,194 -0.15(-1.55%)
May 09, 2006 9.833 9.833 9.718 9.754 21,142 -0.07(-0.74%)
May 08, 2006 9.833 9.896 9.781 9.828 31,129 -0.09(-0.95%)
May 05, 2006 9.880 9.927 9.739 9.922 23,284 +0.14(+1.44%)
May 04, 2006 9.598 9.781 9.592 9.781 56,716 +0.17(+1.74%)
May 03, 2006 9.781 9.890 9.571 9.613 32,226 -0.22(-2.28%)
May 02, 2006 9.592 9.838 9.592 9.838 38,016 +0.20(+2.12%)
May 01, 2006 9.561 9.707 9.561 9.634 79,337 -0.01(-0.05%)
Apr 28, 2006 9.592 9.754 9.571 9.639 28,120 -0.02(-0.16%)
Apr 27, 2006 9.561 9.828 9.561 9.655 34,611 +0.12(+1.26%)
Apr 26, 2006 9.733 9.906 9.535 9.535 29,991 -0.21(-2.15%)
Apr 25, 2006 9.943 9.943 9.624 9.744 30,948 -0.21(-2.15%)
Apr 24, 2006 10.13 10.13 9.922 9.958 24,719 -0.11(-1.09%)
Apr 21, 2006 10.13 10.13 9.870 10.07 45,894 +0.08(+0.79%)
Apr 20, 2006 10.02 10.05 9.854 9.990 22,006 +0.04(+0.37%)
Apr 19, 2006 9.791 9.979 9.791 9.953 46,416 +0.15(+1.55%)
Apr 18, 2006 9.488 9.801 9.488 9.801 40,350 +0.31(+3.31%)
Apr 17, 2006 9.655 9.681 9.415 9.488 52,228 -0.08(-0.87%)
Apr 13, 2006 9.425 9.676 9.436 9.571 17,580 +0.15(+1.55%)
Apr 12, 2006 9.425 9.608 9.409 9.425 35,426 +0.00(+0.00%)
Apr 11, 2006 9.739 9.739 9.415 9.425 51,738 -0.27(-2.75%)
Apr 10, 2006 9.796 10.15 9.639 9.692 54,651 -0.19(-1.90%)
Apr 07, 2006 10.25 10.28 9.807 9.880 45,945 -0.31(-3.08%)
Apr 06, 2006 10.29 10.29 10.18 10.19 9,677 -0.10(-1.02%)
Apr 05, 2006 10.42 10.42 10.23 10.30 20,757 -0.13(-1.25%)
Apr 04, 2006 10.34 10.43 10.16 10.43 56,375 +0.09(+0.86%)
Apr 03, 2006 10.40 10.43 10.19 10.34 55,493 -0.09(-0.85%)
Mar 31, 2006 10.20 10.44 10.15 10.43 36,618 +0.15(+1.42%)
Mar 30, 2006 10.38 10.38 10.14 10.28 24,067 -0.02(-0.20%)
Mar 29, 2006 10.04 10.30 10.02 10.30 32,321 +0.31(+3.14%)
Mar 28, 2006 9.984 10.04 9.984 9.990 26,372 -0.05(-0.52%)
Mar 27, 2006 9.937 10.06 9.932 10.04 27,089 -0.03(-0.26%)
Mar 24, 2006 10.23 10.24 9.990 10.07 38,330 -0.23(-2.23%)
Mar 23, 2006 10.30 10.30 10.19 10.30 15,877 +0.00(+0.00%)
Mar 22, 2006 10.27 10.36 10.15 10.30 31,755 +0.08(+0.82%)
Mar 21, 2006 10.24 10.42 10.21 10.21 55,876 -0.10(-1.01%)
Mar 20, 2006 10.14 10.32 10.12 10.32 79,671 +0.15(+1.49%)
Mar 17, 2006 10.12 10.17 9.979 10.17 179,510 +0.10(+0.99%)
Mar 16, 2006 10.02 10.19 9.964 10.07 82,996 +0.09(+0.89%)
Mar 15, 2006 10.04 10.06 9.974 9.979 32,767 -0.10(-1.04%)
Mar 14, 2006 9.969 10.08 9.969 10.08 29,938 +0.05(+0.52%)
Mar 13, 2006 10.04 10.16 9.906 10.03 49,586 -0.04(-0.41%)
Mar 10, 2006 9.875 10.12 9.796 10.07 32,051 +0.24(+2.45%)
Mar 09, 2006 9.906 10.05 9.775 9.833 68,714 -0.08(-0.84%)
Mar 08, 2006 9.875 10.07 9.781 9.916 29,966 +0.01(+0.05%)
Mar 07, 2006 10.07 10.07 9.885 9.911 47,658 -0.11(-1.06%)
Mar 06, 2006 10.07 10.07 9.995 10.02 26,238 -0.01(-0.14%)
Mar 03, 2006 9.995 10.19 9.995 10.03 36,888 +0.03(+0.31%)
Mar 02, 2006 10.14 10.14 9.984 10.00 49,492 -0.10(-0.98%)
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.