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

Bassett Furniture (NQ: BSET )

14.18 -0.22 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 6.302 6.304 6.245 6.266 75,054 -0.04(-0.58%)
May 29, 2008 6.302 6.355 6.250 6.302 62,373 +0.01(+0.08%)
May 28, 2008 6.308 6.349 6.245 6.297 132,220 +0.02(+0.33%)
May 27, 2008 6.386 6.386 6.245 6.276 32,310 -0.08(-1.31%)
May 26, 2008 6.302 6.360 6.245 6.360 40,456 +0.00(+0.00%)
May 23, 2008 6.302 6.360 6.245 6.360 40,456 +0.04(+0.58%)
May 22, 2008 6.271 6.402 6.245 6.323 61,600 +0.06(+1.00%)
May 21, 2008 6.334 6.334 6.245 6.261 67,876 -0.10(-1.56%)
May 20, 2008 6.271 6.360 6.255 6.360 70,768 +0.09(+1.50%)
May 19, 2008 6.271 6.417 6.250 6.266 102,368 +0.01(+0.17%)
May 16, 2008 6.449 6.490 6.219 6.255 208,151 -0.17(-2.68%)
May 15, 2008 6.485 6.532 6.428 6.428 63,886 -0.06(-0.89%)
May 14, 2008 6.600 6.600 6.417 6.485 57,726 -0.15(-2.21%)
May 13, 2008 6.590 6.710 6.532 6.632 98,021 +0.03(+0.40%)
May 12, 2008 6.637 6.710 6.527 6.605 113,563 +0.04(+0.56%)
May 09, 2008 6.564 6.684 6.532 6.569 125,571 -0.02(-0.24%)
May 08, 2008 6.679 6.679 6.490 6.585 154,089 +0.01(+0.08%)
May 07, 2008 6.710 6.741 6.548 6.579 294,000 -0.07(-1.02%)
May 06, 2008 6.825 6.825 6.506 6.647 548,950 +0.11(+1.76%)
May 05, 2008 6.370 6.668 6.219 6.532 799,271 +0.18(+2.80%)
May 02, 2008 6.375 6.402 6.281 6.355 79,601 +0.02(+0.25%)
May 01, 2008 6.234 6.496 6.219 6.339 163,490 +0.10(+1.59%)
Apr 30, 2008 6.203 6.297 6.193 6.240 90,370 +0.03(+0.50%)
Apr 29, 2008 6.219 6.265 6.198 6.208 59,313 -0.01(-0.08%)
Apr 28, 2008 6.240 6.266 6.172 6.213 81,767 +0.02(+0.25%)
Apr 25, 2008 6.240 6.240 6.151 6.198 60,790 -0.04(-0.67%)
Apr 24, 2008 6.161 6.470 6.093 6.240 91,132 +0.08(+1.36%)
Apr 23, 2008 6.156 6.224 6.146 6.156 100,336 +0.07(+1.20%)
Apr 22, 2008 6.276 6.308 6.083 6.083 122,918 -0.11(-1.86%)
Apr 21, 2008 6.245 6.313 6.146 6.198 87,194 -0.02(-0.34%)
Apr 18, 2008 6.135 6.496 6.119 6.219 150,451 +0.26(+4.29%)
Apr 17, 2008 6.078 6.255 5.963 5.963 100,430 -0.14(-2.31%)
Apr 16, 2008 6.143 6.423 6.099 6.104 100,977 +0.00(+0.00%)
Apr 15, 2008 6.010 6.271 5.989 6.104 64,330 +0.09(+1.57%)
Apr 14, 2008 6.177 6.193 5.910 6.010 77,465 -0.18(-2.87%)
Apr 11, 2008 6.360 6.501 6.083 6.187 116,198 -0.17(-2.71%)
Apr 10, 2008 6.668 6.861 6.360 6.360 148,245 -0.31(-4.62%)
Apr 09, 2008 6.898 6.914 6.647 6.668 72,915 -0.16(-2.37%)
Apr 08, 2008 6.663 6.945 6.632 6.830 72,417 +0.20(+2.99%)
Apr 07, 2008 6.956 7.008 6.632 6.632 107,713 -0.22(-3.28%)
Apr 04, 2008 6.820 6.919 6.590 6.856 84,557 +0.34(+5.21%)
Apr 03, 2008 6.532 6.689 6.475 6.517 63,794 +0.01(+0.16%)
Apr 02, 2008 6.647 6.778 6.490 6.506 139,886 -0.17(-2.51%)
Apr 01, 2008 6.595 6.673 6.402 6.673 78,173 +0.22(+3.48%)
Mar 31, 2008 6.517 6.668 6.386 6.449 55,179 -0.08(-1.20%)
Mar 28, 2008 6.433 6.527 6.193 6.527 134,517 +0.19(+3.05%)
Mar 27, 2008 6.846 6.846 6.328 6.334 100,778 -0.58(-8.39%)
Mar 26, 2008 6.794 6.914 6.370 6.914 249,938 +0.15(+2.16%)
Mar 25, 2008 6.490 6.767 6.480 6.767 129,886 +0.34(+5.28%)
Mar 24, 2008 6.402 6.585 6.349 6.428 98,220 +0.08(+1.32%)
Mar 21, 2008 6.119 6.349 6.083 6.344 119,256 +0.00(+0.00%)
Mar 20, 2008 6.119 6.349 6.083 6.344 119,256 +0.25(+4.12%)
Mar 19, 2008 6.151 6.349 6.093 6.093 93,868 -0.08(-1.27%)
Mar 18, 2008 6.140 6.313 6.140 6.172 62,214 +0.01(+0.08%)
Mar 17, 2008 5.937 6.213 5.874 6.166 46,350 +0.17(+2.88%)
Mar 14, 2008 6.135 6.172 5.921 5.994 47,265 -0.16(-2.63%)
Mar 13, 2008 5.806 6.229 5.806 6.156 82,119 +0.35(+6.03%)
Mar 12, 2008 5.795 6.161 5.711 5.806 39,343 -0.01(-0.09%)
Mar 11, 2008 6.057 6.078 5.670 5.811 114,443 -0.04(-0.63%)
Mar 10, 2008 5.973 6.062 5.597 5.848 37,997 -0.12(-2.01%)
Mar 07, 2008 5.257 6.119 5.226 5.968 108,243 +0.43(+7.74%)
Mar 06, 2008 5.623 5.806 5.518 5.539 57,149 -0.11(-1.94%)
Mar 05, 2008 6.041 6.046 5.649 5.649 78,946 -0.49(-8.00%)
Mar 04, 2008 6.072 6.208 5.910 6.140 58,997 +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.