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

Bassett Furniture (NQ: BSET )

14.45 +0.31 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 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%)
Aug 01, 2008 6.266 6.271 6.166 6.166 44,012 -0.05(-0.76%)
Jul 31, 2008 6.172 6.250 6.156 6.213 19,126 +0.05(+0.85%)
Jul 30, 2008 6.130 6.250 6.027 6.161 15,398 +0.01(+0.08%)
Jul 29, 2008 6.156 6.271 5.963 6.156 95,005 +0.13(+2.08%)
Jul 28, 2008 6.062 6.062 5.910 6.031 30,110 -0.13(-2.04%)
Jul 25, 2008 6.109 6.213 5.957 6.156 25,199 -0.01(-0.17%)
Jul 24, 2008 6.234 6.245 5.994 6.166 50,686 -0.05(-0.84%)
Jul 23, 2008 6.072 6.250 6.072 6.219 79,794 +0.09(+1.45%)
Jul 22, 2008 5.931 6.187 5.769 6.130 89,752 +0.08(+1.38%)
Jul 21, 2008 6.172 6.219 5.963 6.046 87,936 -0.11(-1.87%)
Jul 18, 2008 6.109 6.229 6.093 6.161 48,624 +0.03(+0.43%)
Jul 17, 2008 5.942 6.213 5.942 6.135 99,490 +0.15(+2.53%)
Jul 16, 2008 5.748 6.015 5.639 5.984 68,862 +0.19(+3.34%)
Jul 15, 2008 5.858 5.879 5.665 5.790 73,720 -0.15(-2.55%)
Jul 14, 2008 6.182 6.224 5.937 5.942 122,825 -0.37(-5.80%)
Jul 11, 2008 6.135 6.313 6.114 6.308 142,887 +0.25(+4.05%)
Jul 10, 2008 6.166 6.250 6.015 6.062 59,219 -0.08(-1.36%)
Jul 09, 2008 6.234 6.287 6.146 6.146 119,658 -0.03(-0.51%)
Jul 08, 2008 6.203 6.271 6.166 6.177 100,558 -0.08(-1.25%)
Jul 07, 2008 6.208 6.261 6.114 6.255 72,279 +0.06(+1.01%)
Jul 04, 2008 6.240 6.271 6.172 6.193 22,792 +0.00(+0.00%)
Jul 03, 2008 6.240 6.271 6.172 6.193 22,792 -0.08(-1.33%)
Jul 02, 2008 6.323 6.328 6.125 6.276 99,647 +0.02(+0.33%)
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.