Skip to main content

Bassett Furniture (NQ: BSET )

14.07 -0.05 (-0.35%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.263 2.331 2.221 2.305 105,820 +0.03(+1.15%)
Oct 30, 2008 2.221 2.357 2.221 2.278 75,561 +0.10(+4.56%)
Oct 29, 2008 2.310 2.323 2.080 2.179 36,130 +0.13(+6.11%)
Oct 28, 2008 2.080 2.127 2.049 2.054 62,868 -0.03(-1.26%)
Oct 27, 2008 2.143 2.143 2.038 2.080 73,441 -0.04(-1.73%)
Oct 24, 2008 2.090 2.200 1.829 2.116 182,821 -0.18(-7.95%)
Oct 23, 2008 2.508 2.508 2.278 2.299 202,429 -0.19(-7.76%)
Oct 22, 2008 2.791 2.791 2.477 2.493 106,548 -0.22(-8.09%)
Oct 21, 2008 2.921 2.924 2.613 2.712 157,770 -0.17(-5.81%)
Oct 20, 2008 3.015 3.115 2.817 2.879 171,873 -0.20(-6.45%)
Oct 17, 2008 3.188 3.527 3.015 3.078 175,274 -0.15(-4.69%)
Oct 16, 2008 3.397 3.397 3.198 3.230 112,994 -0.17(-4.92%)
Oct 15, 2008 3.418 3.491 3.277 3.397 155,242 -0.03(-0.76%)
Oct 14, 2008 3.486 3.501 3.407 3.423 166,404 +0.01(+0.15%)
Oct 13, 2008 3.475 3.486 3.339 3.418 232,109 +0.01(+0.31%)
Oct 10, 2008 3.407 3.580 3.397 3.407 202,883 -0.14(-3.83%)
Oct 09, 2008 3.543 3.721 3.522 3.543 98,160 -0.13(-3.42%)
Oct 08, 2008 3.705 3.705 3.392 3.669 92,999 -0.09(-2.36%)
Oct 07, 2008 3.914 4.019 3.501 3.757 121,858 -0.15(-3.75%)
Oct 06, 2008 4.395 4.395 3.904 3.904 102,204 -0.60(-13.24%)
Oct 03, 2008 4.541 4.541 4.311 4.499 77,765 +0.01(+0.12%)
Oct 02, 2008 4.682 4.682 4.437 4.494 112,359 -0.15(-3.15%)
Oct 01, 2008 4.494 4.651 4.384 4.641 197,092 +0.17(+3.86%)
Sep 30, 2008 4.656 4.656 4.468 4.468 97,135 -0.20(-4.36%)
Sep 29, 2008 4.761 4.761 4.667 4.672 133,787 -0.25(-4.99%)
Sep 26, 2008 4.834 4.917 4.703 4.917 25,798 +0.03(+0.53%)
Sep 25, 2008 4.766 4.965 4.703 4.891 88,855 +0.17(+3.65%)
Sep 24, 2008 5.069 5.069 4.708 4.719 133,035 -0.39(-7.67%)
Sep 23, 2008 5.200 5.200 4.985 5.111 45,432 -0.11(-2.20%)
Sep 22, 2008 5.456 5.456 5.174 5.226 36,733 -0.12(-2.25%)
Sep 19, 2008 4.933 5.586 4.865 5.346 161,578 +0.36(+7.12%)
Sep 18, 2008 4.876 5.336 4.714 4.991 107,198 +0.02(+0.32%)
Sep 17, 2008 4.991 5.215 4.782 4.975 52,701 -0.21(-4.03%)
Sep 16, 2008 5.012 5.209 5.012 5.184 24,884 +0.17(+3.44%)
Sep 15, 2008 5.299 5.346 5.012 5.012 19,204 -0.29(-5.52%)
Sep 12, 2008 5.100 5.456 5.017 5.304 70,304 +0.05(+0.89%)
Sep 11, 2008 5.430 5.482 5.158 5.257 88,208 -0.25(-4.46%)
Sep 10, 2008 5.597 5.597 5.377 5.503 136,241 -0.08(-1.40%)
Sep 09, 2008 5.565 5.597 5.451 5.581 115,348 -0.02(-0.28%)
Sep 08, 2008 5.383 5.597 5.383 5.597 194,063 +0.24(+4.39%)
Sep 05, 2008 5.262 5.403 5.236 5.362 24,654 +0.06(+1.18%)
Sep 04, 2008 5.132 5.430 5.132 5.299 87,904 -0.30(-5.32%)
Sep 03, 2008 5.529 5.597 5.498 5.597 36,645 +0.08(+1.42%)
Sep 02, 2008 5.440 5.748 5.351 5.518 41,616 +0.15(+2.72%)
Aug 29, 2008 5.179 5.409 5.086 5.372 95,321 +0.18(+3.52%)
Aug 28, 2008 5.116 5.471 5.116 5.189 69,679 +0.06(+1.12%)
Aug 27, 2008 5.100 5.424 5.100 5.132 169,166 -0.15(-2.87%)
Aug 26, 2008 5.477 5.539 5.278 5.283 70,947 -0.21(-3.90%)
Aug 25, 2008 5.518 5.612 5.471 5.498 29,333 +0.01(+0.10%)
Aug 22, 2008 5.738 5.795 5.456 5.492 35,977 -0.22(-3.93%)
Aug 21, 2008 5.842 5.921 5.649 5.717 67,945 -0.24(-4.04%)
Aug 20, 2008 5.931 6.036 5.884 5.957 26,426 +0.07(+1.24%)
Aug 19, 2008 6.025 6.025 5.795 5.884 21,030 -0.16(-2.60%)
Aug 18, 2008 6.151 6.219 6.041 6.041 28,994 -0.19(-3.02%)
Aug 15, 2008 6.198 6.250 6.140 6.229 18,510 -0.03(-0.42%)
Aug 14, 2008 6.072 6.255 6.072 6.255 24,338 +0.13(+2.05%)
Aug 13, 2008 6.130 6.193 6.062 6.130 30,510 -0.05(-0.78%)
Aug 12, 2008 6.281 6.302 6.135 6.178 49,448 -0.09(-1.48%)
Aug 11, 2008 6.271 6.271 6.126 6.271 79,727 +0.00(+0.00%)
Aug 08, 2008 6.161 6.271 6.142 6.271 39,771 +0.05(+0.84%)
Aug 07, 2008 6.219 6.224 6.140 6.219 27,289 -0.03(-0.42%)
Aug 06, 2008 6.015 6.271 5.963 6.245 60,427 -0.01(-0.08%)
Aug 05, 2008 5.853 6.271 5.853 6.250 74,218 +0.06(+1.01%)
Aug 04, 2008 6.067 6.219 6.036 6.187 61,016 +0.02(+0.34%)
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.