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

Bassett Furniture (NQ: BSET )

14.10 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 21, 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 (%)
Feb 29, 2008 6.114 6.181 6.057 6.057 43,085 -0.09(-1.51%)
Feb 28, 2008 6.320 6.320 6.062 6.150 38,786 -0.23(-3.56%)
Feb 27, 2008 6.295 6.501 6.099 6.377 73,900 +0.09(+1.39%)
Feb 26, 2008 6.124 6.289 5.990 6.289 37,024 +0.16(+2.61%)
Feb 25, 2008 6.222 6.233 5.944 6.130 69,572 -0.08(-1.25%)
Feb 22, 2008 6.011 6.310 5.882 6.207 89,432 +0.18(+3.00%)
Feb 21, 2008 6.099 6.212 5.964 6.026 148,872 -0.23(-3.63%)
Feb 20, 2008 6.176 6.279 5.835 6.253 54,534 +0.07(+1.08%)
Feb 19, 2008 6.191 6.336 5.928 6.186 73,737 +0.03(+0.50%)
Feb 18, 2008 6.465 6.465 6.130 6.155 108,787 +0.00(+0.00%)
Feb 15, 2008 6.465 6.465 6.130 6.155 108,787 -0.35(-5.32%)
Feb 14, 2008 6.444 6.501 6.068 6.501 93,599 +0.08(+1.29%)
Feb 13, 2008 6.346 6.501 6.212 6.418 101,104 +0.09(+1.39%)
Feb 12, 2008 6.408 6.475 6.253 6.331 119,865 -0.09(-1.37%)
Feb 11, 2008 6.222 6.418 6.099 6.418 114,336 +0.22(+3.58%)
Feb 08, 2008 6.341 6.341 6.062 6.197 162,164 -0.17(-2.67%)
Feb 07, 2008 6.073 6.439 5.985 6.367 229,951 +0.24(+3.96%)
Feb 06, 2008 6.393 6.516 5.995 6.124 159,803 -0.24(-3.81%)
Feb 05, 2008 6.692 6.692 6.217 6.367 90,421 -0.38(-5.59%)
Feb 04, 2008 6.805 6.805 6.470 6.743 186,810 +0.10(+1.55%)
Feb 01, 2008 6.769 6.795 6.491 6.640 173,405 -0.08(-1.23%)
Jan 31, 2008 6.496 6.723 6.284 6.723 112,105 +0.19(+2.84%)
Jan 30, 2008 6.413 6.599 6.186 6.537 189,358 +0.11(+1.77%)
Jan 29, 2008 6.449 6.449 5.918 6.424 119,563 +0.05(+0.73%)
Jan 28, 2008 5.727 6.429 5.345 6.377 210,015 +0.66(+11.55%)
Jan 25, 2008 5.990 6.052 5.686 5.717 114,702 -0.25(-4.15%)
Jan 24, 2008 5.985 6.191 5.634 5.964 261,090 +0.02(+0.26%)
Jan 23, 2008 5.459 6.145 5.459 5.949 129,201 +0.30(+5.30%)
Jan 22, 2008 5.531 5.851 5.521 5.650 96,634 +0.04(+0.64%)
Jan 21, 2008 5.722 5.928 5.614 5.614 98,788 +0.00(+0.00%)
Jan 18, 2008 5.722 5.928 5.614 5.614 98,788 -0.06(-1.09%)
Jan 17, 2008 5.892 5.892 5.531 5.675 247,472 -0.26(-4.43%)
Jan 16, 2008 5.619 6.160 5.521 5.939 595,478 +0.24(+4.16%)
Jan 15, 2008 5.614 5.768 5.185 5.701 152,250 +0.07(+1.28%)
Jan 14, 2008 5.397 5.645 5.340 5.629 76,685 +0.26(+4.90%)
Jan 11, 2008 5.289 5.381 5.289 5.366 101,751 +0.05(+0.97%)
Jan 10, 2008 5.381 5.381 5.165 5.314 219,586 -0.10(-1.91%)
Jan 09, 2008 5.283 5.433 5.216 5.418 113,225 +0.12(+2.34%)
Jan 08, 2008 5.067 5.335 5.059 5.294 197,365 +0.12(+2.29%)
Jan 07, 2008 5.082 5.180 4.994 5.175 178,419 +0.02(+0.30%)
Jan 04, 2008 5.087 5.160 4.881 5.160 119,693 +0.00(+0.00%)
Jan 03, 2008 5.206 5.242 5.082 5.160 147,263 +0.00(+0.00%)
Jan 02, 2008 4.834 5.165 4.834 5.160 172,316 +0.34(+7.07%)
Jan 01, 2008 4.695 4.834 4.602 4.819 171,095 +0.00(+0.00%)
Dec 31, 2007 4.695 4.834 4.602 4.819 171,095 +0.12(+2.64%)
Dec 28, 2007 4.644 4.721 4.597 4.695 168,058 +0.06(+1.22%)
Dec 27, 2007 4.515 4.638 4.489 4.638 185,288 +0.12(+2.63%)
Dec 26, 2007 4.432 4.566 4.432 4.520 287,162 +0.10(+2.22%)
Dec 24, 2007 4.458 4.540 4.422 4.422 110,432 -0.07(-1.49%)
Dec 21, 2007 4.458 4.515 4.427 4.489 263,241 -0.04(-0.91%)
Dec 20, 2007 4.530 4.587 4.422 4.530 173,485 +0.07(+1.62%)
Dec 19, 2007 4.582 5.438 4.411 4.458 445,559 -0.11(-2.37%)
Dec 18, 2007 4.644 4.742 4.535 4.566 56,129 -0.05(-1.12%)
Dec 17, 2007 4.680 4.814 4.540 4.618 88,669 -0.04(-0.89%)
Dec 14, 2007 4.773 4.809 4.659 4.659 38,676 -0.13(-2.80%)
Dec 13, 2007 4.752 4.917 4.700 4.793 68,620 +0.02(+0.43%)
Dec 12, 2007 4.933 5.010 4.690 4.773 99,342 -0.11(-2.22%)
Dec 11, 2007 4.809 4.979 4.767 4.881 71,814 +0.06(+1.18%)
Dec 10, 2007 4.783 5.061 4.762 4.824 141,323 +0.15(+3.32%)
Dec 07, 2007 4.540 4.669 4.515 4.669 134,066 +0.15(+3.43%)
Dec 06, 2007 4.478 4.540 4.463 4.515 43,234 +0.05(+1.16%)
Dec 05, 2007 4.515 4.561 4.463 4.463 122,966 -0.03(-0.57%)
Dec 04, 2007 4.557 4.557 4.489 4.489 96,057 -0.09(-1.92%)
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.