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

Bassett Furniture (NQ: BSET )

14.80 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2008 6.201 6.202 6.144 6.165 76,286 -0.04(-0.58%)
May 29, 2008 6.201 6.252 6.149 6.201 63,397 +0.01(+0.08%)
May 28, 2008 6.206 6.247 6.144 6.195 134,391 +0.02(+0.33%)
May 27, 2008 6.283 6.283 6.144 6.175 32,841 -0.08(-1.31%)
May 26, 2008 6.201 6.257 6.144 6.257 41,121 +0.00(+0.00%)
May 23, 2008 6.201 6.257 6.144 6.257 41,121 +0.04(+0.58%)
May 22, 2008 6.170 6.298 6.144 6.221 62,611 +0.06(+1.00%)
May 21, 2008 6.231 6.231 6.144 6.159 68,990 -0.10(-1.56%)
May 20, 2008 6.170 6.257 6.154 6.257 71,929 +0.09(+1.50%)
May 19, 2008 6.170 6.314 6.149 6.165 104,049 +0.01(+0.17%)
May 16, 2008 6.344 6.386 6.118 6.154 211,568 -0.17(-2.68%)
May 15, 2008 6.380 6.427 6.324 6.324 64,935 -0.06(-0.89%)
May 14, 2008 6.494 6.494 6.314 6.380 58,674 -0.14(-2.21%)
May 13, 2008 6.483 6.602 6.427 6.524 99,630 +0.03(+0.40%)
May 12, 2008 6.530 6.602 6.422 6.499 115,427 +0.04(+0.56%)
May 09, 2008 6.458 6.576 6.427 6.463 127,632 -0.02(-0.24%)
May 08, 2008 6.571 6.571 6.386 6.478 156,618 +0.01(+0.08%)
May 07, 2008 6.602 6.632 6.442 6.473 298,827 -0.07(-1.02%)
May 06, 2008 6.715 6.715 6.401 6.540 557,962 +0.11(+1.76%)
May 05, 2008 6.267 6.560 6.118 6.427 812,393 +0.17(+2.80%)
May 02, 2008 6.273 6.298 6.180 6.252 80,907 +0.02(+0.25%)
May 01, 2008 6.134 6.391 6.118 6.237 166,174 +0.10(+1.59%)
Apr 30, 2008 6.103 6.195 6.093 6.139 91,854 +0.03(+0.51%)
Apr 29, 2008 6.118 6.164 6.098 6.108 60,287 -0.01(-0.08%)
Apr 28, 2008 6.139 6.165 6.072 6.113 83,109 +0.02(+0.25%)
Apr 25, 2008 6.139 6.139 6.051 6.098 61,788 -0.04(-0.67%)
Apr 24, 2008 6.062 6.365 5.995 6.139 92,628 +0.08(+1.36%)
Apr 23, 2008 6.057 6.123 6.046 6.057 101,983 +0.07(+1.20%)
Apr 22, 2008 6.175 6.206 5.985 5.985 124,936 -0.11(-1.85%)
Apr 21, 2008 6.144 6.211 6.046 6.098 88,625 -0.02(-0.34%)
Apr 18, 2008 6.036 6.391 6.021 6.118 152,921 +0.25(+4.29%)
Apr 17, 2008 5.979 6.154 5.866 5.866 102,079 -0.14(-2.31%)
Apr 16, 2008 6.044 6.319 6.000 6.005 102,635 +0.00(+0.00%)
Apr 15, 2008 5.913 6.170 5.892 6.005 65,386 +0.09(+1.57%)
Apr 14, 2008 6.077 6.093 5.815 5.913 78,737 -0.17(-2.87%)
Apr 11, 2008 6.257 6.396 5.985 6.087 118,105 -0.17(-2.71%)
Apr 10, 2008 6.560 6.751 6.257 6.257 150,678 -0.30(-4.62%)
Apr 09, 2008 6.787 6.802 6.540 6.560 74,112 -0.16(-2.37%)
Apr 08, 2008 6.555 6.833 6.524 6.720 73,606 +0.20(+2.99%)
Apr 07, 2008 6.843 6.895 6.524 6.524 109,481 -0.22(-3.28%)
Apr 04, 2008 6.710 6.807 6.483 6.746 85,945 +0.33(+5.21%)
Apr 03, 2008 6.427 6.581 6.370 6.411 64,842 +0.01(+0.16%)
Apr 02, 2008 6.540 6.668 6.386 6.401 142,183 -0.16(-2.51%)
Apr 01, 2008 6.488 6.566 6.298 6.566 79,456 +0.22(+3.48%)
Mar 31, 2008 6.411 6.560 6.283 6.344 56,085 -0.08(-1.20%)
Mar 28, 2008 6.329 6.422 6.093 6.422 136,725 +0.19(+3.05%)
Mar 27, 2008 6.735 6.735 6.226 6.231 102,433 -0.57(-8.39%)
Mar 26, 2008 6.684 6.802 6.267 6.802 254,041 +0.14(+2.16%)
Mar 25, 2008 6.386 6.658 6.375 6.658 132,018 +0.33(+5.28%)
Mar 24, 2008 6.298 6.478 6.247 6.324 99,832 +0.08(+1.32%)
Mar 21, 2008 6.021 6.247 5.985 6.242 121,214 +0.00(+0.00%)
Mar 20, 2008 6.021 6.247 5.985 6.242 121,214 +0.25(+4.12%)
Mar 19, 2008 6.051 6.247 5.995 5.995 95,409 -0.08(-1.27%)
Mar 18, 2008 6.041 6.211 6.041 6.072 63,235 +0.01(+0.08%)
Mar 17, 2008 5.841 6.113 5.779 6.067 47,111 +0.17(+2.88%)
Mar 14, 2008 6.036 6.072 5.825 5.897 48,041 -0.16(-2.63%)
Mar 13, 2008 5.712 6.129 5.712 6.057 83,467 +0.34(+6.03%)
Mar 12, 2008 5.702 6.062 5.619 5.712 39,989 -0.01(-0.09%)
Mar 11, 2008 5.959 5.979 5.578 5.717 116,322 -0.04(-0.63%)
Mar 10, 2008 5.877 5.964 5.506 5.753 38,621 -0.12(-2.01%)
Mar 07, 2008 5.172 6.021 5.141 5.871 110,020 +0.42(+7.74%)
Mar 06, 2008 5.532 5.712 5.429 5.450 58,087 -0.11(-1.94%)
Mar 05, 2008 5.943 5.949 5.558 5.558 80,242 -0.48(-8.00%)
Mar 04, 2008 5.974 6.108 5.815 6.041 59,966 +0.03(+0.51%)
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.