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 (%)
Jan 31, 2007 8.092 8.280 8.092 8.280 28,488 +0.16(+1.93%)
Jan 30, 2007 8.176 8.218 8.050 8.123 20,250 -0.08(-1.02%)
Jan 29, 2007 8.353 8.353 8.165 8.207 20,675 -0.13(-1.57%)
Jan 26, 2007 8.202 8.338 8.165 8.338 36,993 +0.17(+2.05%)
Jan 25, 2007 8.076 8.249 8.019 8.170 53,150 +0.15(+1.82%)
Jan 24, 2007 7.946 8.097 7.841 8.024 58,189 +0.06(+0.72%)
Jan 23, 2007 8.406 8.406 7.925 7.967 113,353 -0.24(-2.93%)
Jan 22, 2007 8.359 8.437 8.160 8.207 93,341 -0.36(-4.21%)
Jan 19, 2007 8.589 8.625 8.495 8.568 31,028 +0.01(+0.06%)
Jan 18, 2007 8.526 8.563 8.468 8.563 39,350 +0.08(+0.92%)
Jan 17, 2007 8.374 8.484 8.364 8.484 29,609 +0.06(+0.68%)
Jan 16, 2007 8.338 8.463 8.338 8.427 26,473 +0.06(+0.75%)
Jan 12, 2007 8.333 8.395 8.327 8.364 49,301 -0.02(-0.25%)
Jan 11, 2007 8.402 8.411 8.364 8.385 28,623 +0.00(+0.00%)
Jan 10, 2007 8.364 8.421 8.364 8.385 20,099 +0.02(+0.19%)
Jan 09, 2007 8.390 8.427 8.364 8.369 24,294 -0.02(-0.19%)
Jan 08, 2007 8.364 8.542 8.364 8.385 80,350 -0.01(-0.12%)
Jan 05, 2007 8.631 8.631 8.390 8.395 50,806 -0.31(-3.60%)
Jan 04, 2007 8.829 8.829 8.442 8.709 52,700 -0.14(-1.59%)
Jan 03, 2007 8.620 8.855 8.562 8.850 40,124 +0.31(+3.61%)
Dec 29, 2006 8.772 8.819 8.286 8.542 286,459 -0.28(-3.20%)
Dec 28, 2006 9.158 9.200 8.824 8.824 96,377 -0.29(-3.16%)
Dec 27, 2006 9.012 9.164 9.007 9.111 45,106 +0.07(+0.75%)
Dec 26, 2006 9.195 9.195 9.007 9.043 20,334 -0.20(-2.20%)
Dec 22, 2006 9.300 9.561 9.237 9.247 45,618 -0.26(-2.75%)
Dec 21, 2006 9.388 9.509 9.362 9.509 29,435 +0.08(+0.89%)
Dec 20, 2006 9.561 9.561 9.373 9.425 76,844 -0.13(-1.31%)
Dec 19, 2006 9.666 9.671 9.446 9.551 41,308 -0.12(-1.27%)
Dec 18, 2006 9.752 9.801 9.673 9.673 17,957 -0.12(-1.25%)
Dec 15, 2006 9.718 9.828 9.660 9.796 74,460 +0.09(+0.92%)
Dec 14, 2006 9.676 9.749 9.624 9.707 22,879 +0.03(+0.27%)
Dec 13, 2006 9.801 9.822 9.681 9.681 27,730 -0.10(-1.02%)
Dec 12, 2006 9.545 9.786 9.545 9.781 65,115 +0.20(+2.13%)
Dec 11, 2006 9.587 9.613 9.571 9.577 26,737 +0.02(+0.16%)
Dec 08, 2006 9.477 9.618 9.472 9.561 17,716 +0.02(+0.22%)
Dec 07, 2006 9.566 9.629 9.540 9.540 25,084 +0.00(+0.00%)
Dec 06, 2006 9.347 9.577 9.347 9.540 49,337 +0.19(+2.07%)
Dec 05, 2006 9.404 9.441 9.326 9.347 33,530 -0.01(-0.11%)
Dec 04, 2006 9.341 9.394 9.268 9.357 51,774 +0.03(+0.28%)
Dec 01, 2006 9.153 9.331 9.122 9.331 41,658 +0.08(+0.85%)
Nov 30, 2006 9.200 9.258 9.179 9.253 21,042 +0.03(+0.28%)
Nov 29, 2006 9.200 9.263 9.174 9.226 31,920 +0.01(+0.06%)
Nov 28, 2006 9.106 9.289 9.085 9.221 70,479 +0.19(+2.14%)
Nov 27, 2006 9.038 9.132 8.897 9.028 72,633 -0.06(-0.63%)
Nov 24, 2006 8.981 9.085 8.918 9.085 10,110 +0.07(+0.75%)
Nov 22, 2006 9.043 9.153 8.981 9.017 10,077 -0.04(-0.40%)
Nov 21, 2006 8.939 9.185 8.918 9.054 96,934 +0.14(+1.58%)
Nov 20, 2006 8.840 8.955 8.798 8.913 45,873 +0.14(+1.55%)
Nov 17, 2006 8.610 8.808 8.500 8.777 68,809 +0.16(+1.88%)
Nov 16, 2006 8.489 8.620 8.416 8.615 86,329 +0.12(+1.42%)
Nov 15, 2006 8.510 8.547 8.474 8.495 58,007 -0.12(-1.40%)
Nov 14, 2006 8.406 8.615 8.406 8.615 66,575 +0.10(+1.23%)
Nov 13, 2006 8.526 8.526 8.453 8.510 49,429 -0.03(-0.37%)
Nov 10, 2006 8.625 8.625 8.468 8.542 35,388 -0.07(-0.79%)
Nov 09, 2006 8.615 8.620 8.542 8.610 26,531 +0.01(+0.12%)
Nov 08, 2006 8.536 8.599 8.468 8.599 38,263 +0.06(+0.67%)
Nov 07, 2006 8.489 8.620 8.489 8.542 12,405 +0.08(+0.93%)
Nov 06, 2006 8.463 8.599 8.453 8.463 33,844 +0.03(+0.31%)
Nov 03, 2006 8.364 8.500 8.364 8.437 31,124 +0.07(+0.81%)
Nov 02, 2006 8.437 8.563 8.364 8.369 27,768 -0.10(-1.23%)
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.