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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 9.798 9.955 9.699 9.908 64,307 +0.18(+1.88%)
Aug 30, 2005 9.976 9.976 9.673 9.725 68,159 -0.35(-3.48%)
Aug 29, 2005 9.945 10.08 9.939 10.08 19,020 +0.04(+0.42%)
Aug 26, 2005 10.06 10.12 10.02 10.03 41,515 -0.16(-1.59%)
Aug 25, 2005 10.10 10.21 10.10 10.20 12,032 +0.09(+0.93%)
Aug 24, 2005 10.23 10.24 10.02 10.10 47,154 -0.16(-1.58%)
Aug 23, 2005 10.26 10.27 10.17 10.26 22,002 +0.03(+0.31%)
Aug 22, 2005 10.06 10.24 10.03 10.23 45,328 +0.08(+0.77%)
Aug 19, 2005 10.09 10.20 10.07 10.15 33,989 +0.01(+0.10%)
Aug 18, 2005 10.14 10.20 10.03 10.14 46,549 -0.03(-0.26%)
Aug 17, 2005 10.14 10.36 10.10 10.17 73,644 -0.01(-0.10%)
Aug 16, 2005 10.24 10.25 10.12 10.18 53,398 -0.16(-1.57%)
Aug 15, 2005 10.14 10.34 10.14 10.34 34,402 +0.20(+1.96%)
Aug 12, 2005 10.29 10.36 10.14 10.14 27,348 -0.22(-2.17%)
Aug 11, 2005 10.23 10.40 10.18 10.37 23,602 +0.12(+1.17%)
Aug 10, 2005 10.29 10.44 10.19 10.25 421,433 +0.02(+0.20%)
Aug 09, 2005 10.20 10.29 10.08 10.23 30,456 +0.14(+1.35%)
Aug 08, 2005 10.20 10.20 10.09 10.09 36,579 -0.06(-0.62%)
Aug 05, 2005 10.13 10.20 10.09 10.15 45,769 +0.03(+0.26%)
Aug 04, 2005 10.16 10.22 9.976 10.13 116,087 -0.14(-1.37%)
Aug 03, 2005 10.25 10.32 10.16 10.27 38,252 -0.07(-0.68%)
Aug 02, 2005 10.24 10.44 10.17 10.34 52,877 +0.13(+1.31%)
Aug 01, 2005 9.887 10.32 9.814 10.21 96,970 -0.01(-0.10%)
Jul 29, 2005 10.25 10.37 10.10 10.22 65,245 -0.20(-1.96%)
Jul 28, 2005 10.23 10.42 10.12 10.42 38,084 +0.26(+2.52%)
Jul 27, 2005 10.35 10.35 10.13 10.16 94,042 -0.18(-1.72%)
Jul 26, 2005 10.10 10.40 10.03 10.34 295,290 +0.19(+1.91%)
Jul 25, 2005 10.20 10.26 10.15 10.15 31,675 -0.14(-1.35%)
Jul 22, 2005 10.23 10.30 10.06 10.29 48,182 +0.14(+1.42%)
Jul 21, 2005 10.29 10.29 10.09 10.14 37,498 -0.15(-1.42%)
Jul 20, 2005 10.15 10.35 10.01 10.29 51,211 +0.06(+0.61%)
Jul 19, 2005 10.23 10.26 9.966 10.23 54,188 +0.13(+1.24%)
Jul 18, 2005 10.33 10.34 10.10 10.10 50,522 -0.28(-2.72%)
Jul 15, 2005 10.12 10.41 9.966 10.38 41,836 +0.10(+1.02%)
Jul 14, 2005 10.32 10.36 10.17 10.28 54,651 -0.14(-1.35%)
Jul 13, 2005 10.38 10.50 10.14 10.42 54,146 -0.12(-1.14%)
Jul 12, 2005 10.34 10.60 10.34 10.54 55,245 +0.09(+0.85%)
Jul 11, 2005 10.45 10.45 10.41 10.45 50,216 +0.00(+0.00%)
Jul 08, 2005 10.11 10.45 10.11 10.45 52,164 +0.16(+1.57%)
Jul 07, 2005 10.09 10.34 10.06 10.29 25,881 +0.04(+0.36%)
Jul 06, 2005 10.14 10.38 10.14 10.25 41,530 +0.08(+0.82%)
Jul 05, 2005 9.814 10.19 9.783 10.17 45,543 +0.26(+2.64%)
Jul 01, 2005 9.730 10.08 9.626 9.908 114,432 +0.05(+0.53%)
Jun 30, 2005 9.825 9.929 9.647 9.856 45,217 -0.08(-0.84%)
Jun 29, 2005 9.809 10.19 9.621 9.939 68,272 +0.03(+0.32%)
Jun 28, 2005 9.981 9.981 9.793 9.908 63,590 +0.04(+0.42%)
Jun 27, 2005 9.683 10.16 9.459 9.866 147,022 +0.17(+1.72%)
Jun 24, 2005 9.798 9.919 9.694 9.699 89,655 -0.13(-1.33%)
Jun 23, 2005 9.887 9.929 9.819 9.830 29,878 -0.06(-0.58%)
Jun 22, 2005 9.793 9.971 9.793 9.887 51,714 +0.07(+0.75%)
Jun 21, 2005 9.772 9.835 9.704 9.814 34,490 -0.05(-0.53%)
Jun 20, 2005 9.882 9.955 9.772 9.866 54,743 -0.06(-0.58%)
Jun 17, 2005 10.13 10.13 9.751 9.924 156,653 -0.16(-1.61%)
Jun 16, 2005 9.825 10.10 9.825 10.09 58,544 +0.06(+0.57%)
Jun 15, 2005 9.919 10.03 9.798 10.03 123,538 +0.01(+0.10%)
Jun 14, 2005 9.908 10.08 9.908 10.02 85,722 +0.06(+0.58%)
Jun 13, 2005 9.872 10.02 9.751 9.960 80,473 +0.06(+0.63%)
Jun 10, 2005 9.929 9.939 9.825 9.898 57,797 -0.01(-0.05%)
Jun 09, 2005 9.898 10.02 9.788 9.903 85,778 -0.05(-0.47%)
Jun 08, 2005 9.997 10.01 9.892 9.950 59,977 +0.04(+0.42%)
Jun 07, 2005 10.10 10.10 9.898 9.908 159,475 -0.09(-0.94%)
Jun 06, 2005 10.08 10.08 9.898 10.00 75,685 -0.06(-0.57%)
Jun 03, 2005 10.16 10.17 9.960 10.06 78,558 -0.10(-0.98%)
Jun 02, 2005 10.31 10.31 10.10 10.16 77,501 -0.03(-0.31%)
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.