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

Bassett Furniture (NQ: BSET )

14.04 -0.08 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jul 31, 2008 6.174 6.252 6.158 6.215 19,120 +0.05(+0.85%)
Jul 30, 2008 6.132 6.252 6.029 6.163 15,393 +0.01(+0.08%)
Jul 29, 2008 6.158 6.273 5.965 6.158 94,975 +0.13(+2.08%)
Jul 28, 2008 6.064 6.064 5.912 6.032 30,100 -0.13(-2.04%)
Jul 25, 2008 6.111 6.215 5.959 6.158 25,192 -0.01(-0.17%)
Jul 24, 2008 6.236 6.247 5.996 6.168 50,671 -0.05(-0.84%)
Jul 23, 2008 6.074 6.252 6.074 6.221 79,769 +0.09(+1.45%)
Jul 22, 2008 5.933 6.189 5.771 6.132 89,724 +0.08(+1.38%)
Jul 21, 2008 6.174 6.221 5.965 6.048 87,909 -0.12(-1.87%)
Jul 18, 2008 6.111 6.231 6.095 6.163 48,608 +0.03(+0.43%)
Jul 17, 2008 5.944 6.215 5.944 6.137 99,459 +0.15(+2.53%)
Jul 16, 2008 5.750 6.017 5.640 5.985 68,840 +0.19(+3.34%)
Jul 15, 2008 5.860 5.881 5.667 5.792 73,697 -0.15(-2.55%)
Jul 14, 2008 6.184 6.226 5.938 5.944 122,786 -0.37(-5.80%)
Jul 11, 2008 6.137 6.315 6.116 6.310 142,842 +0.25(+4.05%)
Jul 10, 2008 6.168 6.252 6.017 6.064 59,201 -0.08(-1.36%)
Jul 09, 2008 6.236 6.289 6.147 6.147 119,620 -0.03(-0.51%)
Jul 08, 2008 6.205 6.273 6.168 6.179 100,527 -0.08(-1.25%)
Jul 07, 2008 6.210 6.262 6.116 6.257 72,257 +0.06(+1.01%)
Jul 04, 2008 6.242 6.273 6.174 6.195 22,785 +0.00(+0.00%)
Jul 03, 2008 6.242 6.273 6.174 6.195 22,785 -0.08(-1.33%)
Jul 02, 2008 6.325 6.330 6.127 6.278 99,616 +0.02(+0.33%)
Jul 01, 2008 6.210 6.281 6.147 6.257 68,333 +0.09(+1.44%)
Jun 30, 2008 6.200 6.383 6.158 6.168 66,016 -0.06(-0.92%)
Jun 27, 2008 6.153 6.351 6.153 6.226 69,833 +0.05(+0.76%)
Jun 26, 2008 6.142 6.341 6.121 6.179 48,928 -0.01(-0.08%)
Jun 25, 2008 6.195 6.273 6.163 6.184 34,206 +0.01(+0.08%)
Jun 24, 2008 6.200 6.304 6.142 6.179 80,907 -0.02(-0.25%)
Jun 23, 2008 6.304 6.304 6.127 6.195 25,211 -0.11(-1.74%)
Jun 20, 2008 6.325 6.346 6.210 6.304 132,881 +0.01(+0.08%)
Jun 19, 2008 6.242 6.330 6.116 6.299 42,540 +0.07(+1.18%)
Jun 18, 2008 6.215 6.247 6.116 6.226 37,769 +0.01(+0.08%)
Jun 17, 2008 6.315 6.336 6.158 6.221 63,038 -0.09(-1.41%)
Jun 16, 2008 6.231 6.362 6.153 6.310 102,193 +0.13(+2.03%)
Jun 13, 2008 6.168 6.242 6.121 6.184 58,598 +0.05(+0.77%)
Jun 12, 2008 6.163 6.183 6.116 6.137 45,989 -0.01(-0.09%)
Jun 11, 2008 6.168 6.221 6.137 6.142 46,550 -0.05(-0.76%)
Jun 10, 2008 6.184 6.242 6.168 6.189 33,748 -0.01(-0.17%)
Jun 09, 2008 6.236 6.236 6.168 6.200 27,745 +0.02(+0.25%)
Jun 06, 2008 6.273 6.299 6.184 6.184 44,614 -0.10(-1.58%)
Jun 05, 2008 6.257 6.289 6.242 6.283 83,105 +0.02(+0.33%)
Jun 04, 2008 6.215 6.287 6.195 6.262 44,723 +0.05(+0.76%)
Jun 03, 2008 6.205 6.257 6.195 6.215 38,035 +0.01(+0.08%)
Jun 02, 2008 6.278 6.278 6.195 6.210 71,717 -0.06(-0.92%)
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%)
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.