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

Bassett Furniture (NQ: BSET )

14.15 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2006 9.120 9.331 9.104 9.306 51,583 +0.22(+2.44%)
Jul 28, 2006 9.068 9.104 9.017 9.084 27,112 -0.05(-0.51%)
Jul 27, 2006 9.373 9.373 9.042 9.130 44,738 -0.11(-1.17%)
Jul 26, 2006 9.182 9.311 9.099 9.238 68,659 -0.02(-0.17%)
Jul 25, 2006 8.934 9.290 8.934 9.254 87,128 +0.27(+2.99%)
Jul 24, 2006 8.795 9.084 8.764 8.986 79,062 +0.16(+1.81%)
Jul 21, 2006 8.753 8.846 8.691 8.826 83,731 +0.13(+1.48%)
Jul 20, 2006 8.769 8.805 8.650 8.697 76,037 -0.13(-1.46%)
Jul 19, 2006 8.676 8.846 8.676 8.826 36,284 +0.14(+1.60%)
Jul 18, 2006 8.624 8.743 8.619 8.686 96,221 +0.03(+0.30%)
Jul 17, 2006 8.676 8.697 8.593 8.660 60,587 -0.04(-0.47%)
Jul 14, 2006 8.593 8.748 8.593 8.702 159,282 +0.04(+0.48%)
Jul 13, 2006 8.645 8.774 8.619 8.660 62,918 +0.02(+0.18%)
Jul 12, 2006 8.862 8.862 8.645 8.645 54,995 -0.22(-2.50%)
Jul 11, 2006 8.635 8.867 8.619 8.867 76,432 +0.21(+2.44%)
Jul 10, 2006 8.774 8.924 8.578 8.655 97,279 -0.12(-1.41%)
Jul 07, 2006 9.063 9.120 8.774 8.779 49,150 -0.26(-2.86%)
Jul 06, 2006 9.027 9.336 8.898 9.037 62,829 -0.12(-1.35%)
Jul 05, 2006 9.120 9.259 9.058 9.161 91,125 -0.25(-2.63%)
Jul 03, 2006 9.422 9.422 9.213 9.409 37,573 -0.14(-1.51%)
Jun 30, 2006 9.393 9.553 9.233 9.553 2,143,653 +0.17(+1.82%)
Jun 29, 2006 8.779 9.383 8.681 9.383 109,665 +0.60(+6.82%)
Jun 28, 2006 8.697 8.800 8.588 8.784 157,618 +0.12(+1.43%)
Jun 27, 2006 8.588 8.722 8.588 8.660 35,137 +0.02(+0.24%)
Jun 26, 2006 8.624 8.712 8.548 8.640 63,358 +0.00(+0.00%)
Jun 23, 2006 8.598 8.743 8.526 8.640 42,820 -0.04(-0.48%)
Jun 22, 2006 8.609 8.758 8.583 8.681 39,663 -0.01(-0.06%)
Jun 21, 2006 8.722 8.769 8.609 8.686 54,619 +0.05(+0.54%)
Jun 20, 2006 8.727 8.795 8.629 8.640 104,122 -0.13(-1.47%)
Jun 19, 2006 8.717 8.820 8.717 8.769 98,617 -0.02(-0.23%)
Jun 16, 2006 9.058 9.115 8.753 8.789 324,994 -0.31(-3.46%)
Jun 15, 2006 8.841 9.182 8.733 9.104 63,495 +0.28(+3.16%)
Jun 14, 2006 8.593 8.836 8.588 8.826 81,520 +0.17(+1.97%)
Jun 13, 2006 8.588 8.836 8.567 8.655 81,346 +0.06(+0.66%)
Jun 12, 2006 8.593 8.789 8.521 8.598 62,608 +0.05(+0.60%)
Jun 09, 2006 8.681 8.774 8.469 8.547 93,372 -0.19(-2.13%)
Jun 08, 2006 8.537 8.743 8.537 8.733 94,149 +0.10(+1.20%)
Jun 07, 2006 8.635 8.712 8.562 8.629 97,794 -0.04(-0.48%)
Jun 06, 2006 8.712 8.712 8.578 8.671 56,909 -0.04(-0.41%)
Jun 05, 2006 8.691 8.748 8.552 8.707 104,318 -0.07(-0.82%)
Jun 02, 2006 9.047 9.156 8.681 8.779 54,768 -0.18(-2.02%)
Jun 01, 2006 8.800 8.975 8.655 8.960 59,543 +0.19(+2.18%)
May 31, 2006 8.800 8.831 8.609 8.769 76,180 +0.01(+0.12%)
May 30, 2006 8.857 8.986 8.635 8.758 74,551 -0.20(-2.25%)
May 26, 2006 9.207 9.259 8.934 8.960 51,074 -0.01(-0.06%)
May 25, 2006 9.120 9.202 8.733 8.965 68,132 -0.04(-0.40%)
May 24, 2006 8.614 9.089 8.526 9.001 52,143 +0.40(+4.62%)
May 23, 2006 9.109 9.151 8.604 8.604 47,923 -0.40(-4.42%)
May 22, 2006 8.645 9.151 8.624 9.001 74,751 +0.34(+3.87%)
May 19, 2006 8.516 8.893 8.516 8.666 62,335 +0.10(+1.21%)
May 18, 2006 8.733 8.758 8.521 8.562 133,430 -0.09(-1.07%)
May 17, 2006 8.681 8.779 8.624 8.655 83,305 -0.10(-1.18%)
May 16, 2006 8.862 8.955 8.738 8.758 82,131 -0.04(-0.41%)
May 15, 2006 8.939 9.063 8.660 8.795 100,456 -0.14(-1.62%)
May 12, 2006 9.202 9.202 8.903 8.939 52,455 -0.25(-2.70%)
May 11, 2006 9.429 9.429 9.156 9.187 78,879 -0.29(-3.10%)
May 10, 2006 9.595 9.595 9.342 9.481 58,942 -0.15(-1.55%)
May 09, 2006 9.708 9.708 9.595 9.631 21,413 -0.07(-0.74%)
May 08, 2006 9.708 9.770 9.656 9.703 31,529 -0.09(-0.95%)
May 05, 2006 9.755 9.801 9.615 9.796 23,583 +0.14(+1.44%)
May 04, 2006 9.476 9.656 9.471 9.656 57,444 +0.17(+1.74%)
May 03, 2006 9.656 9.765 9.450 9.491 32,640 -0.22(-2.28%)
May 02, 2006 9.471 9.713 9.471 9.713 38,505 +0.20(+2.12%)
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.