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 (%)
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%)
Nov 01, 2005 9.668 9.908 9.621 9.835 33,382 +0.05(+0.53%)
Oct 31, 2005 9.563 9.783 9.563 9.783 37,421 +0.17(+1.79%)
Oct 28, 2005 9.302 9.621 9.302 9.610 41,239 +0.31(+3.31%)
Oct 27, 2005 9.453 9.464 9.302 9.302 15,545 -0.18(-1.93%)
Oct 26, 2005 9.427 9.621 9.427 9.485 20,071 +0.10(+1.11%)
Oct 25, 2005 9.589 9.589 9.354 9.380 44,435 -0.30(-3.13%)
Oct 24, 2005 9.501 9.861 9.501 9.683 66,676 +0.35(+3.75%)
Oct 21, 2005 9.312 9.427 9.182 9.333 43,164 -0.05(-0.50%)
Oct 20, 2005 9.464 9.532 9.156 9.380 101,944 -0.16(-1.64%)
Oct 19, 2005 9.412 9.537 9.307 9.537 43,040 +0.09(+0.94%)
Oct 18, 2005 9.710 9.710 9.333 9.448 61,971 -0.32(-3.32%)
Oct 17, 2005 9.636 9.819 9.553 9.772 39,775 +0.14(+1.41%)
Oct 14, 2005 9.730 9.730 9.459 9.636 33,726 +0.03(+0.33%)
Oct 13, 2005 9.406 9.725 9.406 9.605 50,267 +0.12(+1.27%)
Oct 12, 2005 9.406 9.621 9.406 9.485 84,995 +0.05(+0.50%)
Oct 11, 2005 9.480 9.521 9.438 9.438 15,352 +0.01(+0.11%)
Oct 10, 2005 9.511 9.558 9.359 9.427 27,635 -0.14(-1.42%)
Oct 07, 2005 9.459 9.668 9.459 9.563 28,688 +0.06(+0.60%)
Oct 06, 2005 9.683 9.689 9.406 9.506 34,011 -0.29(-2.99%)
Oct 05, 2005 9.903 9.903 9.663 9.798 30,186 -0.27(-2.65%)
Oct 04, 2005 9.924 10.17 9.835 10.06 55,206 +0.18(+1.80%)
Oct 03, 2005 9.783 9.924 9.694 9.887 40,114 +0.16(+1.61%)
Sep 30, 2005 9.919 9.919 9.558 9.730 23,648 -0.11(-1.17%)
Sep 29, 2005 9.464 9.898 9.406 9.845 48,782 +0.49(+5.19%)
Sep 28, 2005 9.495 9.495 9.286 9.359 64,445 -0.08(-0.83%)
Sep 27, 2005 9.427 9.448 9.406 9.438 38,639 +0.01(+0.06%)
Sep 26, 2005 9.516 9.516 9.412 9.433 48,897 -0.04(-0.39%)
Sep 23, 2005 9.469 9.542 9.417 9.469 30,640 -0.08(-0.82%)
Sep 22, 2005 9.548 9.563 9.417 9.548 45,137 +0.04(+0.44%)
Sep 21, 2005 9.453 9.595 9.417 9.506 40,535 -0.02(-0.16%)
Sep 20, 2005 9.610 9.610 9.485 9.521 29,457 +0.01(+0.05%)
Sep 19, 2005 9.563 9.621 9.506 9.516 31,139 -0.10(-1.03%)
Sep 16, 2005 9.730 9.730 9.574 9.615 286,533 -0.04(-0.38%)
Sep 15, 2005 9.814 9.814 9.631 9.652 26,786 -0.09(-0.97%)
Sep 14, 2005 9.939 9.939 9.741 9.746 45,925 -0.15(-1.53%)
Sep 13, 2005 9.908 10.02 9.856 9.898 33,271 -0.09(-0.89%)
Sep 12, 2005 9.840 10.03 9.694 9.987 46,103 +0.21(+2.14%)
Sep 09, 2005 9.992 10.03 9.704 9.777 25,075 -0.13(-1.32%)
Sep 08, 2005 9.830 9.908 9.772 9.908 11,896 +0.01(+0.05%)
Sep 07, 2005 9.825 9.929 9.720 9.903 16,431 -0.06(-0.63%)
Sep 06, 2005 9.929 10.03 9.877 9.966 40,585 +0.09(+0.95%)
Sep 02, 2005 10.09 10.09 9.798 9.872 54,129 -0.32(-3.13%)
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.