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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2007 6.131 6.137 5.765 5.956 29,704 +0.19(+3.31%)
Aug 30, 2007 5.806 5.832 5.744 5.765 12,439 -0.09(-1.59%)
Aug 29, 2007 5.889 5.920 5.755 5.858 45,660 -0.01(-0.18%)
Aug 28, 2007 5.822 5.910 5.806 5.868 26,153 +0.00(+0.00%)
Aug 27, 2007 5.817 6.111 5.811 5.868 67,766 -0.01(-0.09%)
Aug 24, 2007 5.946 6.106 5.842 5.873 64,036 -0.10(-1.73%)
Aug 23, 2007 6.059 6.121 5.842 5.977 105,883 -0.09(-1.45%)
Aug 22, 2007 5.971 6.137 5.811 6.064 135,584 +0.18(+2.98%)
Aug 21, 2007 5.935 6.142 5.832 5.889 126,474 -0.05(-0.78%)
Aug 20, 2007 6.075 6.384 5.703 5.935 73,032 -0.07(-1.12%)
Aug 17, 2007 6.214 6.400 5.987 6.002 92,931 -0.06(-1.02%)
Aug 16, 2007 6.477 6.477 5.703 6.064 47,088 -0.28(-4.47%)
Aug 15, 2007 6.467 6.663 6.168 6.348 52,934 -0.19(-2.92%)
Aug 14, 2007 6.529 6.611 6.348 6.539 35,587 -0.11(-1.63%)
Aug 13, 2007 6.813 7.122 6.488 6.648 53,732 -0.12(-1.75%)
Aug 10, 2007 6.611 6.787 6.395 6.766 68,938 +0.07(+1.08%)
Aug 09, 2007 6.751 6.854 6.503 6.694 53,492 +0.28(+4.43%)
Aug 08, 2007 6.508 6.875 6.348 6.410 88,904 -0.07(-1.04%)
Aug 07, 2007 6.498 6.534 6.451 6.477 25,182 +0.00(+0.00%)
Aug 06, 2007 6.503 6.627 6.477 6.477 36,681 -0.01(-0.16%)
Aug 03, 2007 6.477 6.746 6.467 6.488 56,640 -0.14(-2.18%)
Aug 02, 2007 6.689 6.725 6.627 6.632 22,196 -0.09(-1.38%)
Aug 01, 2007 6.730 6.787 6.637 6.725 39,828 -0.02(-0.31%)
Jul 31, 2007 6.854 6.916 6.720 6.746 44,112 -0.09(-1.36%)
Jul 30, 2007 6.911 6.942 6.838 6.838 37,925 -0.07(-0.97%)
Jul 27, 2007 6.916 6.942 6.864 6.906 20,179 +0.00(+0.00%)
Jul 26, 2007 6.890 7.009 6.890 6.906 50,870 -0.06(-0.89%)
Jul 25, 2007 7.004 7.060 6.916 6.968 48,204 -0.09(-1.32%)
Jul 24, 2007 7.029 7.174 7.029 7.060 41,186 -0.07(-0.94%)
Jul 23, 2007 6.787 7.267 6.787 7.128 71,554 -0.12(-1.64%)
Jul 20, 2007 7.164 7.277 7.097 7.246 53,986 +0.08(+1.15%)
Jul 19, 2007 7.220 7.220 7.112 7.164 37,993 +0.02(+0.22%)
Jul 18, 2007 7.195 7.195 7.019 7.148 23,959 -0.07(-1.00%)
Jul 17, 2007 7.313 7.313 7.184 7.220 73,094 -0.02(-0.29%)
Jul 16, 2007 7.164 7.241 7.164 7.241 69,938 +0.08(+1.08%)
Jul 13, 2007 7.169 7.169 7.040 7.164 44,815 +0.17(+2.44%)
Jul 12, 2007 7.040 7.040 6.916 6.993 33,459 +0.05(+0.67%)
Jul 11, 2007 7.019 7.019 6.916 6.947 16,124 -0.01(-0.15%)
Jul 10, 2007 6.952 7.215 6.916 6.957 53,618 +0.04(+0.52%)
Jul 09, 2007 6.947 6.947 6.880 6.921 39,136 +0.01(+0.07%)
Jul 06, 2007 7.004 7.040 6.875 6.916 37,954 -0.08(-1.18%)
Jul 05, 2007 7.004 7.097 6.869 6.998 48,626 -0.06(-0.80%)
Jul 03, 2007 7.189 7.195 7.055 7.055 13,686 +0.00(+0.00%)
Jul 02, 2007 7.066 7.138 7.004 7.055 23,413 +0.01(+0.15%)
Jun 29, 2007 7.288 7.308 6.993 7.045 40,698 -0.16(-2.22%)
Jun 28, 2007 7.102 7.262 7.102 7.205 37,412 +0.05(+0.65%)
Jun 27, 2007 7.045 7.251 7.045 7.158 26,887 +0.16(+2.29%)
Jun 26, 2007 7.236 7.318 6.998 6.998 34,358 -0.23(-3.14%)
Jun 25, 2007 7.215 7.298 7.179 7.226 86,601 +0.00(+0.00%)
Jun 22, 2007 7.236 7.277 7.179 7.226 35,048 -0.03(-0.43%)
Jun 21, 2007 7.091 7.257 7.045 7.257 33,481 +0.23(+3.31%)
Jun 20, 2007 6.983 7.097 6.957 7.024 23,250 +0.02(+0.29%)
Jun 19, 2007 7.040 7.040 6.968 7.004 19,956 -0.05(-0.66%)
Jun 18, 2007 7.076 7.086 6.988 7.050 33,519 -0.02(-0.22%)
Jun 15, 2007 7.014 7.071 6.957 7.066 114,122 +0.06(+0.81%)
Jun 14, 2007 7.009 7.050 6.957 7.009 41,270 -0.03(-0.37%)
Jun 13, 2007 6.978 7.035 6.942 7.035 47,857 +0.04(+0.59%)
Jun 12, 2007 7.050 7.050 6.951 6.993 31,388 -0.09(-1.24%)
Jun 11, 2007 6.942 7.081 6.931 7.081 41,130 +0.11(+1.55%)
Jun 08, 2007 7.024 7.066 6.916 6.973 57,291 -0.06(-0.81%)
Jun 07, 2007 7.184 7.184 7.029 7.029 31,504 -0.19(-2.64%)
Jun 06, 2007 7.272 7.277 7.014 7.220 46,013 -0.04(-0.57%)
Jun 05, 2007 7.380 7.380 7.184 7.262 52,290 -0.13(-1.75%)
Jun 04, 2007 7.329 7.406 7.257 7.391 20,956 +0.04(+0.49%)
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.