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, 2006 9.135 9.140 9.030 9.030 20,953 +0.01(+0.06%)
Aug 30, 2006 9.009 9.187 9.004 9.025 25,456 +0.04(+0.47%)
Aug 29, 2006 9.103 9.234 8.962 8.983 29,893 -0.15(-1.66%)
Aug 28, 2006 8.853 9.140 8.832 9.135 55,038 +0.30(+3.43%)
Aug 25, 2006 8.832 8.889 8.758 8.832 26,032 +0.00(+0.00%)
Aug 24, 2006 8.837 8.941 8.832 8.832 72,295 -0.05(-0.59%)
Aug 23, 2006 9.046 9.067 8.858 8.884 49,988 -0.20(-2.19%)
Aug 22, 2006 9.271 9.271 8.952 9.082 60,266 -0.15(-1.64%)
Aug 21, 2006 9.177 9.234 9.114 9.234 44,094 +0.02(+0.23%)
Aug 18, 2006 9.082 9.260 8.999 9.213 53,009 +0.25(+2.80%)
Aug 17, 2006 8.941 9.250 8.931 8.962 39,913 +0.02(+0.23%)
Aug 16, 2006 9.020 9.020 8.941 8.941 21,007 +0.01(+0.12%)
Aug 15, 2006 8.947 8.962 8.884 8.931 48,585 +0.01(+0.06%)
Aug 14, 2006 8.779 8.926 8.492 8.926 61,674 +0.12(+1.36%)
Aug 11, 2006 8.785 8.842 8.753 8.805 22,978 -0.02(-0.24%)
Aug 10, 2006 8.884 8.967 8.769 8.826 48,769 -0.26(-2.88%)
Aug 09, 2006 9.062 9.093 8.931 9.088 20,576 -0.03(-0.34%)
Aug 08, 2006 9.302 9.302 9.077 9.119 36,702 -0.13(-1.36%)
Aug 07, 2006 9.250 9.318 9.197 9.244 41,773 -0.03(-0.28%)
Aug 04, 2006 9.271 9.453 9.234 9.271 73,990 +0.06(+0.68%)
Aug 03, 2006 8.952 9.234 8.952 9.208 50,185 +0.11(+1.26%)
Aug 02, 2006 9.140 9.276 8.988 9.093 101,069 +0.02(+0.23%)
Aug 01, 2006 9.244 9.244 9.009 9.072 102,087 -0.35(-3.72%)
Jul 31, 2006 9.234 9.448 9.218 9.422 50,945 +0.22(+2.44%)
Jul 28, 2006 9.182 9.218 9.129 9.197 26,776 -0.05(-0.51%)
Jul 27, 2006 9.490 9.490 9.156 9.244 44,184 -0.11(-1.17%)
Jul 26, 2006 9.297 9.427 9.213 9.354 67,809 -0.02(-0.17%)
Jul 25, 2006 9.046 9.406 9.046 9.370 86,049 +0.27(+2.99%)
Jul 24, 2006 8.905 9.197 8.873 9.098 78,083 +0.16(+1.81%)
Jul 21, 2006 8.863 8.957 8.800 8.936 82,695 +0.13(+1.48%)
Jul 20, 2006 8.879 8.915 8.758 8.805 75,096 -0.13(-1.46%)
Jul 19, 2006 8.785 8.957 8.785 8.936 35,835 +0.14(+1.60%)
Jul 18, 2006 8.732 8.853 8.727 8.795 95,030 +0.03(+0.30%)
Jul 17, 2006 8.785 8.805 8.701 8.769 59,837 -0.04(-0.47%)
Jul 14, 2006 8.701 8.858 8.701 8.811 157,311 +0.04(+0.48%)
Jul 13, 2006 8.753 8.884 8.727 8.769 62,139 +0.02(+0.18%)
Jul 12, 2006 8.973 8.973 8.753 8.753 54,315 -0.22(-2.50%)
Jul 11, 2006 8.743 8.978 8.727 8.978 75,486 +0.21(+2.44%)
Jul 10, 2006 8.884 9.035 8.685 8.764 96,075 -0.13(-1.41%)
Jul 07, 2006 9.177 9.234 8.884 8.889 48,541 -0.26(-2.86%)
Jul 06, 2006 9.140 9.453 9.009 9.150 62,051 -0.13(-1.35%)
Jul 05, 2006 9.234 9.375 9.171 9.276 89,997 -0.25(-2.63%)
Jul 03, 2006 9.540 9.540 9.328 9.527 37,108 -0.15(-1.51%)
Jun 30, 2006 9.511 9.673 9.349 9.673 2,117,123 +0.17(+1.82%)
Jun 29, 2006 8.889 9.501 8.790 9.501 108,308 +0.61(+6.82%)
Jun 28, 2006 8.805 8.910 8.696 8.894 155,667 +0.13(+1.43%)
Jun 27, 2006 8.696 8.832 8.696 8.769 34,702 +0.02(+0.24%)
Jun 26, 2006 8.732 8.821 8.655 8.748 62,574 +0.00(+0.00%)
Jun 23, 2006 8.706 8.853 8.633 8.748 42,290 -0.04(-0.48%)
Jun 22, 2006 8.717 8.868 8.691 8.790 39,172 -0.01(-0.06%)
Jun 21, 2006 8.832 8.879 8.717 8.795 53,943 +0.05(+0.54%)
Jun 20, 2006 8.837 8.905 8.738 8.748 102,833 -0.13(-1.47%)
Jun 19, 2006 8.826 8.931 8.826 8.879 97,397 -0.02(-0.23%)
Jun 16, 2006 9.171 9.229 8.863 8.900 320,972 -0.32(-3.46%)
Jun 15, 2006 8.952 9.297 8.842 9.218 62,709 +0.28(+3.16%)
Jun 14, 2006 8.701 8.947 8.696 8.936 80,511 +0.17(+1.97%)
Jun 13, 2006 8.696 8.947 8.675 8.764 80,339 +0.06(+0.66%)
Jun 12, 2006 8.701 8.900 8.628 8.706 61,833 +0.05(+0.60%)
Jun 09, 2006 8.790 8.884 8.576 8.654 92,217 -0.19(-2.13%)
Jun 08, 2006 8.643 8.853 8.643 8.842 92,984 +0.10(+1.20%)
Jun 07, 2006 8.743 8.821 8.670 8.738 96,584 -0.04(-0.48%)
Jun 06, 2006 8.821 8.821 8.685 8.779 56,205 -0.04(-0.41%)
Jun 05, 2006 8.800 8.858 8.659 8.816 103,027 -0.07(-0.82%)
Jun 02, 2006 9.161 9.271 8.790 8.889 54,091 -0.18(-2.02%)
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.