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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 6.210 6.215 5.839 6.032 29,327 +0.19(+3.31%)
Aug 30, 2007 5.881 5.907 5.818 5.839 12,281 -0.09(-1.59%)
Aug 29, 2007 5.965 5.996 5.829 5.933 45,081 -0.01(-0.18%)
Aug 28, 2007 5.897 5.985 5.881 5.944 25,821 +0.00(+0.00%)
Aug 27, 2007 5.891 6.189 5.886 5.944 66,906 -0.01(-0.09%)
Aug 24, 2007 6.022 6.184 5.917 5.949 63,224 -0.10(-1.73%)
Aug 23, 2007 6.137 6.200 5.917 6.053 104,540 -0.09(-1.45%)
Aug 22, 2007 6.048 6.215 5.886 6.142 133,864 +0.18(+2.98%)
Aug 21, 2007 6.012 6.221 5.907 5.965 124,869 -0.05(-0.78%)
Aug 20, 2007 6.153 6.466 5.776 6.012 72,105 -0.07(-1.12%)
Aug 17, 2007 6.294 6.482 6.064 6.080 91,752 -0.06(-1.02%)
Aug 16, 2007 6.560 6.560 5.776 6.142 46,491 -0.29(-4.47%)
Aug 15, 2007 6.550 6.749 6.247 6.430 52,262 -0.19(-2.92%)
Aug 14, 2007 6.613 6.696 6.430 6.623 35,135 -0.11(-1.63%)
Aug 13, 2007 6.900 7.214 6.571 6.733 53,050 -0.12(-1.75%)
Aug 10, 2007 6.696 6.874 6.477 6.853 68,063 +0.07(+1.08%)
Aug 09, 2007 6.838 6.942 6.587 6.780 52,813 +0.29(+4.43%)
Aug 08, 2007 6.592 6.963 6.430 6.492 87,777 -0.07(-1.04%)
Aug 07, 2007 6.581 6.618 6.534 6.560 24,863 +0.00(+0.00%)
Aug 06, 2007 6.587 6.712 6.560 6.560 36,216 -0.01(-0.16%)
Aug 03, 2007 6.560 6.832 6.550 6.571 55,922 -0.15(-2.18%)
Aug 02, 2007 6.775 6.811 6.712 6.717 21,915 -0.09(-1.38%)
Aug 01, 2007 6.817 6.874 6.722 6.811 39,323 -0.02(-0.31%)
Jul 31, 2007 6.942 7.005 6.806 6.832 43,552 -0.09(-1.36%)
Jul 30, 2007 7.000 7.031 6.926 6.926 37,444 -0.07(-0.97%)
Jul 27, 2007 7.005 7.031 6.952 6.994 19,923 +0.00(+0.00%)
Jul 26, 2007 6.979 7.099 6.979 6.994 50,225 -0.06(-0.89%)
Jul 25, 2007 7.094 7.151 7.005 7.057 47,593 -0.09(-1.32%)
Jul 24, 2007 7.120 7.266 7.120 7.151 40,664 -0.07(-0.94%)
Jul 23, 2007 6.874 7.360 6.874 7.219 70,646 -0.12(-1.64%)
Jul 20, 2007 7.256 7.371 7.188 7.339 53,301 +0.08(+1.15%)
Jul 19, 2007 7.313 7.313 7.203 7.256 37,511 +0.02(+0.22%)
Jul 18, 2007 7.287 7.287 7.109 7.240 23,655 -0.07(-1.00%)
Jul 17, 2007 7.407 7.407 7.277 7.313 72,167 -0.02(-0.29%)
Jul 16, 2007 7.256 7.334 7.256 7.334 69,050 +0.08(+1.08%)
Jul 13, 2007 7.261 7.261 7.130 7.256 44,247 +0.17(+2.44%)
Jul 12, 2007 7.130 7.130 7.005 7.083 33,035 +0.05(+0.67%)
Jul 11, 2007 7.109 7.109 7.005 7.036 15,919 -0.01(-0.15%)
Jul 10, 2007 7.041 7.308 7.005 7.047 52,937 +0.04(+0.52%)
Jul 09, 2007 7.036 7.036 6.968 7.010 38,640 +0.01(+0.07%)
Jul 06, 2007 7.094 7.130 6.963 7.005 37,473 -0.08(-1.18%)
Jul 05, 2007 7.094 7.188 6.958 7.088 48,010 -0.06(-0.80%)
Jul 03, 2007 7.282 7.287 7.146 7.146 13,513 +0.00(+0.00%)
Jul 02, 2007 7.156 7.230 7.094 7.146 23,116 +0.01(+0.15%)
Jun 29, 2007 7.381 7.402 7.083 7.135 40,182 -0.16(-2.22%)
Jun 28, 2007 7.193 7.355 7.193 7.298 36,937 +0.05(+0.65%)
Jun 27, 2007 7.135 7.345 7.135 7.250 26,546 +0.16(+2.29%)
Jun 26, 2007 7.329 7.413 7.088 7.088 33,922 -0.23(-3.14%)
Jun 25, 2007 7.308 7.392 7.271 7.318 85,502 +0.00(+0.00%)
Jun 22, 2007 7.329 7.371 7.271 7.318 34,603 -0.03(-0.43%)
Jun 21, 2007 7.183 7.350 7.135 7.350 33,056 +0.24(+3.31%)
Jun 20, 2007 7.073 7.188 7.047 7.115 22,955 +0.02(+0.29%)
Jun 19, 2007 7.130 7.130 7.057 7.094 19,703 -0.05(-0.66%)
Jun 18, 2007 7.167 7.177 7.078 7.141 33,094 -0.02(-0.22%)
Jun 15, 2007 7.104 7.162 7.047 7.156 112,674 +0.06(+0.81%)
Jun 14, 2007 7.099 7.141 7.047 7.099 40,746 -0.03(-0.37%)
Jun 13, 2007 7.067 7.125 7.031 7.125 47,250 +0.04(+0.59%)
Jun 12, 2007 7.141 7.141 7.040 7.083 30,990 -0.09(-1.24%)
Jun 11, 2007 7.031 7.172 7.020 7.172 40,608 +0.11(+1.55%)
Jun 08, 2007 7.115 7.156 7.005 7.062 56,564 -0.06(-0.81%)
Jun 07, 2007 7.277 7.277 7.120 7.120 31,105 -0.19(-2.64%)
Jun 06, 2007 7.365 7.371 7.104 7.313 45,429 -0.04(-0.57%)
Jun 05, 2007 7.475 7.475 7.277 7.355 51,627 -0.13(-1.75%)
Jun 04, 2007 7.423 7.501 7.350 7.486 20,690 +0.04(+0.49%)
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.