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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 6.304 6.306 6.247 6.268 75,030 -0.04(-0.58%)
May 29, 2008 6.304 6.357 6.252 6.304 62,353 +0.01(+0.08%)
May 28, 2008 6.310 6.351 6.247 6.299 132,179 +0.02(+0.33%)
May 27, 2008 6.388 6.388 6.247 6.278 32,300 -0.08(-1.31%)
May 26, 2008 6.304 6.362 6.247 6.362 40,444 +0.00(+0.00%)
May 23, 2008 6.304 6.362 6.247 6.362 40,444 +0.04(+0.58%)
May 22, 2008 6.273 6.404 6.247 6.325 61,580 +0.06(+1.00%)
May 21, 2008 6.336 6.336 6.247 6.262 67,855 -0.10(-1.56%)
May 20, 2008 6.273 6.362 6.257 6.362 70,745 +0.09(+1.50%)
May 19, 2008 6.273 6.419 6.252 6.268 102,336 +0.01(+0.17%)
May 16, 2008 6.451 6.492 6.221 6.257 208,086 -0.17(-2.68%)
May 15, 2008 6.487 6.534 6.430 6.430 63,866 -0.06(-0.89%)
May 14, 2008 6.602 6.602 6.419 6.487 57,708 -0.15(-2.21%)
May 13, 2008 6.592 6.712 6.534 6.634 97,990 +0.03(+0.40%)
May 12, 2008 6.639 6.712 6.529 6.607 113,527 +0.04(+0.56%)
May 09, 2008 6.566 6.686 6.534 6.571 125,531 -0.02(-0.24%)
May 08, 2008 6.681 6.681 6.492 6.587 154,040 +0.01(+0.08%)
May 07, 2008 6.712 6.743 6.550 6.581 293,908 -0.07(-1.02%)
May 06, 2008 6.827 6.827 6.508 6.649 548,778 +0.12(+1.76%)
May 05, 2008 6.372 6.670 6.221 6.534 799,021 +0.18(+2.80%)
May 02, 2008 6.377 6.404 6.283 6.357 79,576 +0.02(+0.25%)
May 01, 2008 6.236 6.498 6.221 6.341 163,439 +0.10(+1.59%)
Apr 30, 2008 6.205 6.299 6.195 6.242 90,342 +0.03(+0.51%)
Apr 29, 2008 6.221 6.267 6.200 6.210 59,294 -0.01(-0.08%)
Apr 28, 2008 6.242 6.268 6.174 6.215 81,741 +0.02(+0.25%)
Apr 25, 2008 6.242 6.242 6.153 6.200 60,771 -0.04(-0.67%)
Apr 24, 2008 6.163 6.472 6.095 6.242 91,103 +0.08(+1.36%)
Apr 23, 2008 6.158 6.226 6.147 6.158 100,305 +0.07(+1.20%)
Apr 22, 2008 6.278 6.310 6.085 6.085 122,880 -0.12(-1.86%)
Apr 21, 2008 6.247 6.315 6.147 6.200 87,166 -0.02(-0.34%)
Apr 18, 2008 6.137 6.498 6.121 6.221 150,404 +0.26(+4.29%)
Apr 17, 2008 6.080 6.257 5.965 5.965 100,398 -0.14(-2.31%)
Apr 16, 2008 6.145 6.425 6.100 6.106 100,946 +0.00(+0.00%)
Apr 15, 2008 6.012 6.273 5.991 6.106 64,310 +0.09(+1.57%)
Apr 14, 2008 6.179 6.195 5.912 6.012 77,441 -0.18(-2.87%)
Apr 11, 2008 6.362 6.503 6.085 6.189 116,161 -0.17(-2.71%)
Apr 10, 2008 6.670 6.864 6.362 6.362 148,198 -0.31(-4.62%)
Apr 09, 2008 6.900 6.916 6.649 6.670 72,892 -0.16(-2.37%)
Apr 08, 2008 6.665 6.947 6.634 6.832 72,394 +0.20(+2.99%)
Apr 07, 2008 6.958 7.010 6.634 6.634 107,679 -0.22(-3.28%)
Apr 04, 2008 6.822 6.921 6.592 6.858 84,530 +0.34(+5.21%)
Apr 03, 2008 6.534 6.691 6.477 6.519 63,774 +0.01(+0.16%)
Apr 02, 2008 6.649 6.780 6.492 6.508 139,842 -0.17(-2.51%)
Apr 01, 2008 6.597 6.675 6.404 6.675 78,149 +0.22(+3.48%)
Mar 31, 2008 6.519 6.670 6.388 6.451 55,162 -0.08(-1.20%)
Mar 28, 2008 6.435 6.529 6.195 6.529 134,474 +0.19(+3.05%)
Mar 27, 2008 6.848 6.848 6.330 6.336 100,747 -0.58(-8.39%)
Mar 26, 2008 6.796 6.916 6.372 6.916 249,860 +0.15(+2.16%)
Mar 25, 2008 6.492 6.770 6.482 6.770 129,845 +0.34(+5.28%)
Mar 24, 2008 6.404 6.587 6.351 6.430 98,189 +0.08(+1.32%)
Mar 21, 2008 6.121 6.351 6.085 6.346 119,218 +0.00(+0.00%)
Mar 20, 2008 6.121 6.351 6.085 6.346 119,218 +0.25(+4.12%)
Mar 19, 2008 6.153 6.351 6.095 6.095 93,839 -0.08(-1.27%)
Mar 18, 2008 6.142 6.315 6.142 6.174 62,194 +0.01(+0.08%)
Mar 17, 2008 5.938 6.215 5.876 6.168 46,336 +0.17(+2.88%)
Mar 14, 2008 6.137 6.174 5.923 5.996 47,250 -0.16(-2.63%)
Mar 13, 2008 5.808 6.231 5.808 6.158 82,093 +0.35(+6.03%)
Mar 12, 2008 5.797 6.163 5.713 5.808 39,330 -0.01(-0.09%)
Mar 11, 2008 6.059 6.080 5.672 5.813 114,407 -0.04(-0.63%)
Mar 10, 2008 5.975 6.064 5.599 5.850 37,986 -0.12(-2.01%)
Mar 07, 2008 5.259 6.121 5.227 5.970 108,209 +0.43(+7.74%)
Mar 06, 2008 5.625 5.808 5.520 5.541 57,131 -0.11(-1.94%)
Mar 05, 2008 6.043 6.048 5.651 5.651 78,921 -0.49(-8.00%)
Mar 04, 2008 6.074 6.210 5.912 6.142 58,979 +0.03(+0.51%)
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.