Skip to main content

Bassett Furniture (NQ: BSET )

14.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.