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

Bassett Furniture (NQ: BSET )

13.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2007 7.368 7.525 7.368 7.499 56,557 +0.03(+0.35%)
May 30, 2007 7.520 7.536 7.400 7.473 48,849 -0.03(-0.42%)
May 29, 2007 7.421 7.509 7.253 7.504 66,938 +0.15(+1.99%)
May 25, 2007 7.285 8.351 7.248 7.358 63,548 +0.10(+1.44%)
May 24, 2007 7.261 7.337 7.233 7.253 40,449 +0.00(+0.00%)
May 23, 2007 7.300 7.300 7.196 7.253 11,301 -0.04(-0.50%)
May 22, 2007 7.034 7.290 7.034 7.290 53,193 +0.24(+3.41%)
May 21, 2007 7.055 7.102 7.029 7.050 442,528 -0.01(-0.07%)
May 18, 2007 7.091 7.102 7.044 7.055 741,267 -0.01(-0.07%)
May 17, 2007 7.029 7.185 6.924 7.060 50,309 -0.01(-0.15%)
May 16, 2007 7.097 7.253 7.055 7.071 96,061 +0.05(+0.67%)
May 15, 2007 7.055 7.055 7.003 7.023 131,300 -0.03(-0.44%)
May 14, 2007 7.055 7.091 7.003 7.055 61,221 -0.04(-0.52%)
May 11, 2007 7.123 7.149 7.055 7.091 30,726 -0.08(-1.17%)
May 10, 2007 7.238 7.259 7.175 7.175 36,212 -0.07(-0.94%)
May 09, 2007 7.165 8.126 7.102 7.243 27,570 +0.04(+0.51%)
May 08, 2007 7.180 7.248 7.127 7.206 41,817 -0.01(-0.07%)
May 07, 2007 7.332 7.332 7.144 7.212 24,289 -0.09(-1.29%)
May 04, 2007 7.206 7.306 7.206 7.306 36,882 +0.07(+1.01%)
May 03, 2007 7.285 7.290 7.233 7.233 42,234 -0.08(-1.14%)
May 02, 2007 7.300 7.353 7.285 7.316 20,701 -0.01(-0.07%)
May 01, 2007 7.400 7.400 7.264 7.321 78,967 -0.08(-1.06%)
Apr 30, 2007 7.729 7.755 7.400 7.400 98,245 -0.30(-3.87%)
Apr 27, 2007 7.692 7.755 7.635 7.698 42,864 -0.02(-0.20%)
Apr 26, 2007 7.728 7.734 7.708 7.713 53,084 -0.01(-0.10%)
Apr 25, 2007 7.713 7.750 7.692 7.721 33,935 -0.01(-0.17%)
Apr 24, 2007 7.698 7.755 7.698 7.734 4,720 +0.00(+0.00%)
Apr 23, 2007 7.786 7.786 7.734 7.734 66,581 -0.01(-0.13%)
Apr 20, 2007 7.786 7.817 7.739 7.745 33,598 -0.01(-0.07%)
Apr 19, 2007 7.630 7.760 7.630 7.750 477,464 +0.11(+1.51%)
Apr 18, 2007 7.656 7.771 7.619 7.635 40,491 -0.06(-0.81%)
Apr 17, 2007 7.807 7.839 7.572 7.698 48,021 -0.09(-1.21%)
Apr 16, 2007 7.786 7.928 7.713 7.792 47,705 +0.06(+0.74%)
Apr 13, 2007 7.583 7.745 7.583 7.734 25,211 +0.13(+1.65%)
Apr 12, 2007 7.489 7.609 7.489 7.609 34,853 +0.01(+0.07%)
Apr 11, 2007 7.734 7.734 7.436 7.604 56,280 -0.16(-2.02%)
Apr 10, 2007 7.739 7.807 7.677 7.760 89,354 -0.01(-0.07%)
Apr 09, 2007 7.815 7.833 7.739 7.766 27,957 -0.05(-0.67%)
Apr 05, 2007 7.802 7.844 7.786 7.818 31,065 -0.01(-0.07%)
Apr 04, 2007 7.933 7.933 7.781 7.823 25,442 -0.09(-1.19%)
Apr 03, 2007 7.760 7.975 7.734 7.917 52,724 +0.19(+2.43%)
Apr 02, 2007 7.666 7.729 7.541 7.729 43,633 +0.04(+0.48%)
Mar 30, 2007 7.870 7.870 7.661 7.692 19,610 -0.14(-1.80%)
Mar 29, 2007 7.813 7.833 7.703 7.833 45,395 +0.03(+0.40%)
Mar 28, 2007 7.917 7.917 7.781 7.802 23,959 -0.06(-0.73%)
Mar 27, 2007 7.959 8.043 7.860 7.860 23,837 -0.16(-1.96%)
Mar 26, 2007 8.043 8.095 7.975 8.016 15,578 -0.08(-0.97%)
Mar 23, 2007 8.184 8.184 7.844 8.095 44,127 -0.06(-0.71%)
Mar 22, 2007 8.100 8.220 8.084 8.152 18,726 +0.00(+0.00%)
Mar 21, 2007 8.225 8.225 8.048 8.152 36,951 -0.05(-0.64%)
Mar 20, 2007 8.147 8.205 8.116 8.205 48,092 +0.03(+0.38%)
Mar 19, 2007 8.110 8.173 8.100 8.173 15,396 +0.06(+0.71%)
Mar 16, 2007 8.053 8.116 8.048 8.116 28,081 +0.05(+0.65%)
Mar 15, 2007 8.058 8.126 8.058 8.063 35,123 -0.06(-0.77%)
Mar 14, 2007 8.147 8.168 8.100 8.126 53,065 +0.02(+0.19%)
Mar 13, 2007 8.205 8.199 8.110 8.110 16,204 -0.09(-1.15%)
Mar 12, 2007 8.231 8.252 8.189 8.205 22,943 +0.09(+1.09%)
Mar 09, 2007 8.142 8.173 8.058 8.116 56,691 -0.05(-0.58%)
Mar 08, 2007 8.518 8.518 8.063 8.163 60,183 -0.31(-3.64%)
Mar 07, 2007 8.518 8.518 8.372 8.471 50,464 -0.05(-0.55%)
Mar 06, 2007 8.283 8.607 8.267 8.518 168,140 +0.27(+3.30%)
Mar 05, 2007 7.959 8.319 7.786 8.246 181,629 +0.30(+3.75%)
Mar 02, 2007 7.891 8.006 7.844 7.948 29,073 -0.02(-0.26%)
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.