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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2006 9.514 9.676 9.352 9.676 2,116,461 +0.17(+1.82%)
Jun 29, 2006 8.892 9.503 8.793 9.503 108,274 +0.61(+6.82%)
Jun 28, 2006 8.808 8.913 8.698 8.897 155,619 +0.13(+1.43%)
Jun 27, 2006 8.698 8.834 8.698 8.772 34,691 +0.02(+0.24%)
Jun 26, 2006 8.735 8.824 8.658 8.751 62,554 +0.00(+0.00%)
Jun 23, 2006 8.709 8.855 8.636 8.751 42,276 -0.04(-0.48%)
Jun 22, 2006 8.719 8.871 8.693 8.793 39,160 -0.01(-0.06%)
Jun 21, 2006 8.834 8.881 8.719 8.798 53,926 +0.05(+0.54%)
Jun 20, 2006 8.840 8.908 8.740 8.751 102,801 -0.13(-1.47%)
Jun 19, 2006 8.829 8.934 8.829 8.881 97,366 -0.02(-0.23%)
Jun 16, 2006 9.174 9.232 8.866 8.902 320,871 -0.32(-3.46%)
Jun 15, 2006 8.955 9.300 8.845 9.221 62,690 +0.28(+3.16%)
Jun 14, 2006 8.704 8.949 8.698 8.939 80,486 +0.17(+1.97%)
Jun 13, 2006 8.698 8.949 8.678 8.766 80,314 +0.06(+0.66%)
Jun 12, 2006 8.704 8.902 8.631 8.709 61,814 +0.05(+0.60%)
Jun 09, 2006 8.793 8.887 8.578 8.657 92,188 -0.19(-2.13%)
Jun 08, 2006 8.646 8.855 8.646 8.845 92,955 +0.10(+1.20%)
Jun 07, 2006 8.746 8.824 8.672 8.740 96,553 -0.04(-0.48%)
Jun 06, 2006 8.824 8.824 8.688 8.782 56,188 -0.04(-0.42%)
Jun 05, 2006 8.803 8.861 8.662 8.819 102,994 -0.07(-0.82%)
Jun 02, 2006 9.164 9.273 8.793 8.892 54,074 -0.18(-2.02%)
Jun 01, 2006 8.913 9.091 8.766 9.075 58,787 +0.19(+2.18%)
May 31, 2006 8.913 8.944 8.719 8.881 75,214 +0.01(+0.12%)
May 30, 2006 8.970 9.101 8.746 8.871 73,605 -0.20(-2.25%)
May 26, 2006 9.326 9.378 9.049 9.075 50,426 -0.01(-0.06%)
May 25, 2006 9.237 9.321 8.845 9.080 67,268 -0.04(-0.40%)
May 24, 2006 8.725 9.206 8.636 9.117 51,482 +0.40(+4.62%)
May 23, 2006 9.226 9.268 8.714 8.714 47,315 -0.40(-4.42%)
May 22, 2006 8.756 9.268 8.735 9.117 73,802 +0.34(+3.87%)
May 19, 2006 8.625 9.007 8.625 8.777 61,544 +0.10(+1.21%)
May 18, 2006 8.845 8.871 8.631 8.672 131,737 -0.09(-1.07%)
May 17, 2006 8.793 8.892 8.735 8.766 82,248 -0.10(-1.18%)
May 16, 2006 8.976 9.070 8.850 8.871 81,089 -0.04(-0.41%)
May 15, 2006 9.054 9.179 8.772 8.908 99,182 -0.15(-1.62%)
May 12, 2006 9.321 9.321 9.017 9.054 51,790 -0.25(-2.70%)
May 11, 2006 9.551 9.551 9.273 9.305 77,879 -0.30(-3.10%)
May 10, 2006 9.718 9.718 9.462 9.603 58,194 -0.15(-1.55%)
May 09, 2006 9.833 9.833 9.718 9.754 21,142 -0.07(-0.74%)
May 08, 2006 9.833 9.896 9.781 9.828 31,129 -0.09(-0.95%)
May 05, 2006 9.880 9.927 9.739 9.922 23,284 +0.14(+1.44%)
May 04, 2006 9.598 9.781 9.592 9.781 56,716 +0.17(+1.74%)
May 03, 2006 9.781 9.890 9.571 9.613 32,226 -0.22(-2.28%)
May 02, 2006 9.592 9.838 9.592 9.838 38,016 +0.20(+2.12%)
May 01, 2006 9.561 9.707 9.561 9.634 79,337 -0.01(-0.05%)
Apr 28, 2006 9.592 9.754 9.571 9.639 28,120 -0.02(-0.16%)
Apr 27, 2006 9.561 9.828 9.561 9.655 34,611 +0.12(+1.26%)
Apr 26, 2006 9.733 9.906 9.535 9.535 29,991 -0.21(-2.15%)
Apr 25, 2006 9.943 9.943 9.624 9.744 30,948 -0.21(-2.15%)
Apr 24, 2006 10.13 10.13 9.922 9.958 24,719 -0.11(-1.09%)
Apr 21, 2006 10.13 10.13 9.870 10.07 45,894 +0.08(+0.79%)
Apr 20, 2006 10.02 10.05 9.854 9.990 22,006 +0.04(+0.37%)
Apr 19, 2006 9.791 9.979 9.791 9.953 46,416 +0.15(+1.55%)
Apr 18, 2006 9.488 9.801 9.488 9.801 40,350 +0.31(+3.31%)
Apr 17, 2006 9.655 9.681 9.415 9.488 52,228 -0.08(-0.87%)
Apr 13, 2006 9.425 9.676 9.436 9.571 17,580 +0.15(+1.55%)
Apr 12, 2006 9.425 9.608 9.409 9.425 35,426 +0.00(+0.00%)
Apr 11, 2006 9.739 9.739 9.415 9.425 51,738 -0.27(-2.75%)
Apr 10, 2006 9.796 10.15 9.639 9.692 54,651 -0.19(-1.90%)
Apr 07, 2006 10.25 10.28 9.807 9.880 45,945 -0.31(-3.08%)
Apr 06, 2006 10.29 10.29 10.18 10.19 9,677 -0.10(-1.02%)
Apr 05, 2006 10.42 10.42 10.23 10.30 20,757 -0.13(-1.25%)
Apr 04, 2006 10.34 10.43 10.16 10.43 56,375 +0.09(+0.86%)
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.