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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 4.599 4.599 4.413 4.413 98,352 -0.20(-4.36%)
Sep 29, 2008 4.702 4.702 4.609 4.614 135,464 -0.24(-4.99%)
Sep 26, 2008 4.774 4.857 4.645 4.857 26,122 +0.03(+0.53%)
Sep 25, 2008 4.707 4.903 4.645 4.831 89,968 +0.17(+3.65%)
Sep 24, 2008 5.006 5.006 4.650 4.660 134,702 -0.39(-7.67%)
Sep 23, 2008 5.135 5.135 4.924 5.048 46,001 -0.11(-2.20%)
Sep 22, 2008 5.388 5.388 5.110 5.161 37,193 -0.12(-2.25%)
Sep 19, 2008 4.872 5.517 4.805 5.280 163,603 +0.35(+7.12%)
Sep 18, 2008 4.815 5.270 4.655 4.929 108,542 +0.02(+0.32%)
Sep 17, 2008 4.929 5.151 4.722 4.913 53,362 -0.21(-4.03%)
Sep 16, 2008 4.950 5.144 4.950 5.120 25,196 +0.17(+3.44%)
Sep 15, 2008 5.233 5.280 4.950 4.950 19,445 -0.29(-5.52%)
Sep 12, 2008 5.037 5.388 4.955 5.239 71,185 +0.05(+0.89%)
Sep 11, 2008 5.362 5.414 5.094 5.192 89,313 -0.24(-4.46%)
Sep 10, 2008 5.528 5.528 5.311 5.435 137,948 -0.08(-1.40%)
Sep 09, 2008 5.497 5.528 5.383 5.512 116,794 -0.02(-0.28%)
Sep 08, 2008 5.316 5.528 5.316 5.528 196,495 +0.23(+4.39%)
Sep 05, 2008 5.197 5.337 5.171 5.295 24,963 +0.06(+1.18%)
Sep 04, 2008 5.068 5.362 5.068 5.233 89,005 -0.29(-5.32%)
Sep 03, 2008 5.460 5.528 5.430 5.528 37,104 +0.08(+1.42%)
Sep 02, 2008 5.373 5.677 5.285 5.450 42,138 +0.14(+2.72%)
Aug 29, 2008 5.115 5.342 5.023 5.306 96,515 +0.18(+3.52%)
Aug 28, 2008 5.053 5.404 5.053 5.125 70,552 +0.06(+1.12%)
Aug 27, 2008 5.037 5.357 5.037 5.068 171,286 -0.15(-2.87%)
Aug 26, 2008 5.409 5.471 5.213 5.218 71,836 -0.21(-3.90%)
Aug 25, 2008 5.450 5.543 5.404 5.430 29,700 +0.01(+0.10%)
Aug 22, 2008 5.667 5.724 5.388 5.424 36,428 -0.22(-3.93%)
Aug 21, 2008 5.770 5.848 5.579 5.646 68,796 -0.24(-4.04%)
Aug 20, 2008 5.858 5.961 5.811 5.884 26,757 +0.07(+1.24%)
Aug 19, 2008 5.951 5.951 5.724 5.811 21,293 -0.15(-2.60%)
Aug 18, 2008 6.075 6.142 5.966 5.966 29,357 -0.19(-3.02%)
Aug 15, 2008 6.121 6.173 6.064 6.152 18,742 -0.03(-0.42%)
Aug 14, 2008 5.997 6.178 5.997 6.178 24,643 +0.12(+2.05%)
Aug 13, 2008 6.054 6.116 5.987 6.054 30,892 -0.05(-0.78%)
Aug 12, 2008 6.204 6.224 6.059 6.102 50,068 -0.09(-1.48%)
Aug 11, 2008 6.193 6.193 6.050 6.193 80,726 +0.00(+0.00%)
Aug 08, 2008 6.085 6.193 6.066 6.193 40,270 +0.05(+0.84%)
Aug 07, 2008 6.142 6.147 6.064 6.142 27,631 -0.03(-0.42%)
Aug 06, 2008 5.940 6.193 5.889 6.168 61,184 -0.01(-0.08%)
Aug 05, 2008 5.780 6.193 5.780 6.173 75,148 +0.06(+1.01%)
Aug 04, 2008 5.992 6.142 5.961 6.111 61,781 +0.02(+0.34%)
Aug 01, 2008 6.188 6.193 6.090 6.090 44,563 -0.05(-0.76%)
Jul 31, 2008 6.095 6.173 6.080 6.137 19,365 +0.05(+0.85%)
Jul 30, 2008 6.054 6.173 5.952 6.085 15,591 +0.01(+0.09%)
Jul 29, 2008 6.080 6.193 5.889 6.080 96,195 +0.12(+2.08%)
Jul 28, 2008 5.987 5.987 5.837 5.956 30,487 -0.12(-2.04%)
Jul 25, 2008 6.033 6.137 5.884 6.080 25,515 -0.01(-0.17%)
Jul 24, 2008 6.157 6.168 5.920 6.090 51,322 -0.05(-0.84%)
Jul 23, 2008 5.997 6.173 5.997 6.142 80,794 +0.09(+1.45%)
Jul 22, 2008 5.858 6.111 5.698 6.054 90,877 +0.08(+1.38%)
Jul 21, 2008 6.095 6.142 5.889 5.971 89,038 -0.11(-1.87%)
Jul 18, 2008 6.033 6.152 6.018 6.085 49,233 +0.03(+0.43%)
Jul 17, 2008 5.868 6.137 5.868 6.059 100,737 +0.15(+2.53%)
Jul 16, 2008 5.677 5.940 5.569 5.910 69,724 +0.19(+3.34%)
Jul 15, 2008 5.786 5.806 5.595 5.719 74,644 -0.15(-2.55%)
Jul 14, 2008 6.106 6.147 5.863 5.868 124,364 -0.36(-5.80%)
Jul 11, 2008 6.059 6.235 6.039 6.229 144,677 +0.24(+4.05%)
Jul 10, 2008 6.090 6.173 5.940 5.987 59,961 -0.08(-1.36%)
Jul 09, 2008 6.157 6.209 6.069 6.069 121,157 -0.03(-0.51%)
Jul 08, 2008 6.126 6.193 6.090 6.100 101,818 -0.08(-1.25%)
Jul 07, 2008 6.131 6.183 6.039 6.178 73,185 +0.06(+1.01%)
Jul 04, 2008 6.162 6.193 6.095 6.116 23,078 +0.00(+0.00%)
Jul 03, 2008 6.162 6.193 6.095 6.116 23,078 -0.08(-1.33%)
Jul 02, 2008 6.245 6.250 6.049 6.199 100,896 +0.02(+0.33%)
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.