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, 2006 10.11 10.22 10.05 10.19 55,390 +0.04(+0.41%)
Jan 30, 2006 10.20 10.27 10.11 10.15 75,196 -0.05(-0.46%)
Jan 27, 2006 10.16 10.20 10.09 10.20 73,286 +0.03(+0.31%)
Jan 26, 2006 9.997 10.18 9.913 10.16 97,582 +0.19(+1.94%)
Jan 25, 2006 9.976 10.07 9.877 9.971 37,050 -0.07(-0.68%)
Jan 24, 2006 9.892 10.19 9.730 10.04 98,155 +0.20(+2.07%)
Jan 23, 2006 9.939 9.955 9.720 9.835 55,868 -0.14(-1.41%)
Jan 20, 2006 10.17 10.17 9.903 9.976 44,812 -0.11(-1.14%)
Jan 19, 2006 9.903 10.11 9.903 10.09 102,066 +0.16(+1.63%)
Jan 18, 2006 9.720 10.01 9.720 9.929 75,127 +0.19(+1.93%)
Jan 17, 2006 9.877 9.877 9.652 9.741 107,332 -0.06(-0.64%)
Jan 13, 2006 9.657 9.856 9.657 9.804 23,412 +0.03(+0.27%)
Jan 12, 2006 9.971 10.06 9.772 9.777 35,975 -0.21(-2.09%)
Jan 11, 2006 9.929 9.987 9.777 9.987 47,060 +0.06(+0.63%)
Jan 10, 2006 9.798 9.924 9.720 9.924 35,454 +0.18(+1.88%)
Jan 09, 2006 9.558 9.798 9.558 9.741 38,327 +0.13(+1.36%)
Jan 06, 2006 9.600 9.615 9.474 9.610 22,136 +0.05(+0.49%)
Jan 05, 2006 9.584 9.678 9.464 9.563 36,271 +0.02(+0.22%)
Jan 04, 2006 9.647 9.647 9.480 9.542 55,285 -0.18(-1.88%)
Jan 03, 2006 9.652 9.762 9.427 9.725 71,701 +0.06(+0.59%)
Dec 30, 2005 9.406 9.668 9.359 9.668 97,527 +0.26(+2.72%)
Dec 29, 2005 9.412 9.532 9.412 9.412 22,314 -0.05(-0.55%)
Dec 28, 2005 9.553 9.553 9.406 9.464 28,512 +0.04(+0.39%)
Dec 27, 2005 9.427 9.593 9.427 9.427 53,006 -0.02(-0.17%)
Dec 23, 2005 9.532 9.532 9.443 9.443 12,884 +0.01(+0.06%)
Dec 22, 2005 9.730 9.741 9.438 9.438 24,346 -0.08(-0.88%)
Dec 21, 2005 9.487 9.647 9.480 9.521 20,243 +0.05(+0.55%)
Dec 20, 2005 9.453 9.825 9.427 9.469 71,198 +0.00(+0.00%)
Dec 19, 2005 9.490 9.563 9.391 9.469 92,039 +0.07(+0.72%)
Dec 16, 2005 9.563 9.563 9.365 9.401 186,960 -0.14(-1.42%)
Dec 15, 2005 9.464 9.537 9.417 9.537 27,331 +0.01(+0.05%)
Dec 14, 2005 9.537 9.615 9.464 9.532 31,271 -0.04(-0.44%)
Dec 13, 2005 9.417 9.589 9.417 9.574 18,056 +0.09(+0.94%)
Dec 12, 2005 9.474 9.558 9.427 9.485 25,249 -0.08(-0.82%)
Dec 09, 2005 9.542 9.563 9.453 9.563 31,853 +0.06(+0.66%)
Dec 08, 2005 9.459 9.521 9.433 9.501 16,519 -0.03(-0.27%)
Dec 07, 2005 9.532 9.584 9.422 9.527 36,610 +0.04(+0.39%)
Dec 06, 2005 9.553 9.663 9.464 9.490 17,425 +0.02(+0.17%)
Dec 05, 2005 9.720 9.720 9.453 9.474 37,904 -0.33(-3.41%)
Dec 02, 2005 9.835 9.835 9.510 9.809 42,117 -0.02(-0.21%)
Dec 01, 2005 9.548 9.908 9.537 9.830 44,728 +0.41(+4.33%)
Nov 30, 2005 9.443 9.490 9.417 9.422 33,439 +0.01(+0.11%)
Nov 29, 2005 9.584 9.584 9.406 9.412 38,866 -0.09(-0.94%)
Nov 28, 2005 9.485 9.668 9.474 9.501 21,646 -0.11(-1.14%)
Nov 25, 2005 9.657 9.657 9.459 9.610 7,962 -0.06(-0.59%)
Nov 23, 2005 9.399 9.673 9.399 9.668 39,546 +0.15(+1.54%)
Nov 22, 2005 9.370 9.548 9.370 9.521 39,706 +0.05(+0.50%)
Nov 21, 2005 9.453 9.542 9.291 9.474 35,929 -0.05(-0.49%)
Nov 18, 2005 9.704 9.704 9.511 9.521 15,861 -0.04(-0.44%)
Nov 17, 2005 9.427 9.563 9.281 9.563 18,087 +0.18(+1.95%)
Nov 16, 2005 9.406 9.589 9.255 9.380 40,460 -0.10(-1.05%)
Nov 15, 2005 9.767 9.767 9.422 9.480 39,959 -0.28(-2.84%)
Nov 14, 2005 9.939 9.939 9.668 9.757 20,645 -0.17(-1.69%)
Nov 11, 2005 9.861 9.955 9.861 9.924 14,724 -0.06(-0.58%)
Nov 10, 2005 10.27 10.27 9.877 9.981 31,820 -0.27(-2.60%)
Nov 09, 2005 10.13 10.28 10.13 10.25 21,747 +0.16(+1.61%)
Nov 08, 2005 10.20 10.26 9.992 10.09 33,055 -0.17(-1.63%)
Nov 07, 2005 10.28 10.29 10.12 10.25 30,462 +0.08(+0.77%)
Nov 04, 2005 10.12 10.24 10.09 10.17 25,609 +0.13(+1.25%)
Nov 03, 2005 10.17 10.28 9.981 10.05 53,046 -0.09(-0.93%)
Nov 02, 2005 9.840 10.14 9.840 10.14 33,491 +0.31(+3.14%)
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.