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 (%)
Sep 30, 2005 9.922 9.922 9.561 9.733 23,640 -0.12(-1.17%)
Sep 29, 2005 9.467 9.901 9.409 9.848 48,767 +0.49(+5.19%)
Sep 28, 2005 9.498 9.498 9.289 9.362 64,425 -0.08(-0.83%)
Sep 27, 2005 9.430 9.451 9.409 9.441 38,626 +0.01(+0.06%)
Sep 26, 2005 9.519 9.519 9.415 9.436 48,882 -0.04(-0.39%)
Sep 23, 2005 9.472 9.545 9.420 9.472 30,630 -0.08(-0.82%)
Sep 22, 2005 9.551 9.566 9.420 9.551 45,123 +0.04(+0.44%)
Sep 21, 2005 9.456 9.598 9.420 9.509 40,522 -0.02(-0.16%)
Sep 20, 2005 9.613 9.613 9.488 9.524 29,448 +0.01(+0.05%)
Sep 19, 2005 9.566 9.624 9.509 9.519 31,129 -0.10(-1.03%)
Sep 16, 2005 9.733 9.733 9.577 9.618 286,444 -0.04(-0.38%)
Sep 15, 2005 9.817 9.817 9.634 9.655 26,777 -0.09(-0.97%)
Sep 14, 2005 9.943 9.943 9.744 9.749 45,911 -0.15(-1.53%)
Sep 13, 2005 9.911 10.03 9.859 9.901 33,261 -0.09(-0.89%)
Sep 12, 2005 9.843 10.03 9.697 9.990 46,089 +0.21(+2.14%)
Sep 09, 2005 9.995 10.03 9.707 9.781 25,067 -0.13(-1.32%)
Sep 08, 2005 9.833 9.911 9.775 9.911 11,893 +0.01(+0.05%)
Sep 07, 2005 9.828 9.932 9.723 9.906 16,426 -0.06(-0.63%)
Sep 06, 2005 9.932 10.03 9.880 9.969 40,572 +0.09(+0.95%)
Sep 02, 2005 10.09 10.09 9.801 9.875 54,112 -0.32(-3.13%)
Sep 01, 2005 9.906 10.20 9.822 10.19 47,616 +0.28(+2.85%)
Aug 31, 2005 9.801 9.958 9.702 9.911 64,287 +0.18(+1.88%)
Aug 30, 2005 9.979 9.979 9.676 9.728 68,138 -0.35(-3.48%)
Aug 29, 2005 9.948 10.08 9.943 10.08 19,015 +0.04(+0.42%)
Aug 26, 2005 10.06 10.13 10.03 10.04 41,502 -0.16(-1.59%)
Aug 25, 2005 10.10 10.21 10.10 10.20 12,028 +0.09(+0.93%)
Aug 24, 2005 10.24 10.25 10.02 10.10 47,139 -0.16(-1.58%)
Aug 23, 2005 10.27 10.28 10.17 10.27 21,995 +0.03(+0.31%)
Aug 22, 2005 10.06 10.24 10.04 10.24 45,314 +0.08(+0.77%)
Aug 19, 2005 10.09 10.20 10.07 10.16 33,978 +0.01(+0.10%)
Aug 18, 2005 10.15 10.20 10.04 10.15 46,535 -0.03(-0.26%)
Aug 17, 2005 10.15 10.36 10.10 10.17 73,621 -0.01(-0.10%)
Aug 16, 2005 10.25 10.26 10.12 10.18 53,381 -0.16(-1.57%)
Aug 15, 2005 10.15 10.35 10.15 10.35 34,391 +0.20(+1.96%)
Aug 12, 2005 10.30 10.36 10.15 10.15 27,340 -0.22(-2.17%)
Aug 11, 2005 10.24 10.40 10.18 10.37 23,594 +0.12(+1.17%)
Aug 10, 2005 10.29 10.44 10.19 10.25 421,301 +0.02(+0.20%)
Aug 09, 2005 10.20 10.30 10.08 10.23 30,447 +0.14(+1.35%)
Aug 08, 2005 10.20 10.20 10.09 10.09 36,568 -0.06(-0.62%)
Aug 05, 2005 10.13 10.20 10.09 10.16 45,754 +0.03(+0.26%)
Aug 04, 2005 10.16 10.22 9.979 10.13 116,050 -0.14(-1.37%)
Aug 03, 2005 10.26 10.32 10.17 10.27 38,240 -0.07(-0.68%)
Aug 02, 2005 10.24 10.44 10.18 10.34 52,861 +0.13(+1.31%)
Aug 01, 2005 9.890 10.32 9.817 10.21 96,940 -0.01(-0.10%)
Jul 29, 2005 10.25 10.38 10.10 10.22 65,225 -0.20(-1.96%)
Jul 28, 2005 10.23 10.42 10.13 10.42 38,072 +0.26(+2.52%)
Jul 27, 2005 10.35 10.35 10.13 10.17 94,013 -0.18(-1.72%)
Jul 26, 2005 10.10 10.40 10.03 10.35 295,197 +0.19(+1.91%)
Jul 25, 2005 10.20 10.27 10.15 10.15 31,665 -0.14(-1.35%)
Jul 22, 2005 10.24 10.30 10.07 10.29 48,166 +0.14(+1.42%)
Jul 21, 2005 10.29 10.30 10.09 10.15 37,486 -0.15(-1.42%)
Jul 20, 2005 10.15 10.36 10.02 10.29 51,195 +0.06(+0.61%)
Jul 19, 2005 10.23 10.26 9.969 10.23 54,171 +0.13(+1.24%)
Jul 18, 2005 10.33 10.34 10.10 10.10 50,506 -0.28(-2.72%)
Jul 15, 2005 10.13 10.42 9.969 10.39 41,823 +0.10(+1.02%)
Jul 14, 2005 10.32 10.37 10.18 10.28 54,634 -0.14(-1.35%)
Jul 13, 2005 10.39 10.50 10.15 10.42 54,129 -0.12(-1.14%)
Jul 12, 2005 10.35 10.61 10.35 10.54 55,227 +0.09(+0.85%)
Jul 11, 2005 10.45 10.45 10.41 10.45 50,200 +0.00(+0.00%)
Jul 08, 2005 10.12 10.45 10.12 10.45 52,147 +0.16(+1.57%)
Jul 07, 2005 10.09 10.35 10.07 10.29 25,873 +0.04(+0.36%)
Jul 06, 2005 10.14 10.39 10.14 10.26 41,517 +0.08(+0.82%)
Jul 05, 2005 9.817 10.19 9.786 10.17 45,528 +0.26(+2.64%)
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.