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

Bassett Furniture (NQ: BSET )

14.12 -0.21 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2006 9.200 9.258 9.179 9.253 21,042 +0.03(+0.28%)
Nov 29, 2006 9.200 9.263 9.174 9.226 31,920 +0.01(+0.06%)
Nov 28, 2006 9.106 9.289 9.085 9.221 70,479 +0.19(+2.14%)
Nov 27, 2006 9.038 9.132 8.897 9.028 72,633 -0.06(-0.63%)
Nov 24, 2006 8.981 9.085 8.918 9.085 10,110 +0.07(+0.75%)
Nov 22, 2006 9.043 9.153 8.981 9.017 10,077 -0.04(-0.40%)
Nov 21, 2006 8.939 9.185 8.918 9.054 96,934 +0.14(+1.58%)
Nov 20, 2006 8.840 8.955 8.798 8.913 45,873 +0.14(+1.55%)
Nov 17, 2006 8.610 8.808 8.500 8.777 68,809 +0.16(+1.88%)
Nov 16, 2006 8.489 8.620 8.416 8.615 86,329 +0.12(+1.42%)
Nov 15, 2006 8.510 8.547 8.474 8.495 58,007 -0.12(-1.40%)
Nov 14, 2006 8.406 8.615 8.406 8.615 66,575 +0.10(+1.23%)
Nov 13, 2006 8.526 8.526 8.453 8.510 49,429 -0.03(-0.37%)
Nov 10, 2006 8.625 8.625 8.468 8.542 35,388 -0.07(-0.79%)
Nov 09, 2006 8.615 8.620 8.542 8.610 26,531 +0.01(+0.12%)
Nov 08, 2006 8.536 8.599 8.468 8.599 38,263 +0.06(+0.67%)
Nov 07, 2006 8.489 8.620 8.489 8.542 12,405 +0.08(+0.93%)
Nov 06, 2006 8.463 8.599 8.453 8.463 33,844 +0.03(+0.31%)
Nov 03, 2006 8.364 8.500 8.364 8.437 31,124 +0.07(+0.81%)
Nov 02, 2006 8.437 8.563 8.364 8.369 27,768 -0.10(-1.23%)
Nov 01, 2006 8.636 8.636 8.474 8.474 35,946 -0.16(-1.88%)
Oct 31, 2006 8.557 8.636 8.531 8.636 52,188 +0.06(+0.67%)
Oct 30, 2006 8.552 8.578 8.521 8.578 12,579 +0.05(+0.55%)
Oct 27, 2006 8.573 8.583 8.463 8.531 34,010 -0.06(-0.67%)
Oct 26, 2006 8.521 8.615 8.437 8.589 47,072 +0.08(+0.92%)
Oct 25, 2006 8.411 8.516 8.364 8.510 48,429 +0.12(+1.43%)
Oct 24, 2006 8.364 8.400 8.197 8.390 44,019 +0.02(+0.19%)
Oct 23, 2006 8.568 8.568 8.369 8.374 84,148 -0.18(-2.08%)
Oct 20, 2006 8.547 8.552 8.369 8.552 40,130 +0.05(+0.62%)
Oct 19, 2006 8.657 8.672 8.484 8.500 54,575 -0.15(-1.75%)
Oct 18, 2006 8.615 8.651 8.531 8.651 77,024 +0.04(+0.49%)
Oct 17, 2006 8.448 8.615 8.442 8.610 103,536 +0.15(+1.73%)
Oct 16, 2006 8.353 8.489 8.353 8.463 30,772 +0.08(+1.00%)
Oct 13, 2006 8.484 8.484 8.348 8.380 29,159 -0.13(-1.54%)
Oct 12, 2006 8.416 8.510 8.333 8.510 65,370 +0.13(+1.50%)
Oct 11, 2006 8.333 8.436 8.322 8.385 34,481 +0.05(+0.56%)
Oct 10, 2006 8.160 8.516 8.150 8.338 114,329 +0.20(+2.51%)
Oct 09, 2006 8.118 8.170 8.050 8.134 35,824 +0.03(+0.39%)
Oct 06, 2006 7.961 8.202 7.961 8.103 46,278 +0.09(+1.18%)
Oct 05, 2006 8.024 8.040 7.956 8.008 54,506 -0.04(-0.45%)
Oct 04, 2006 8.045 8.150 7.998 8.045 24,763 -0.03(-0.32%)
Oct 03, 2006 7.972 8.516 7.972 8.071 67,405 +0.10(+1.31%)
Oct 02, 2006 8.505 8.505 7.967 7.967 72,970 -0.52(-6.16%)
Sep 29, 2006 8.531 8.531 8.411 8.489 137,001 -0.02(-0.18%)
Sep 28, 2006 8.531 8.531 8.155 8.505 91,509 +0.03(+0.31%)
Sep 27, 2006 8.725 8.798 8.427 8.479 44,968 -0.32(-3.68%)
Sep 26, 2006 8.777 8.808 8.714 8.803 47,258 -0.01(-0.12%)
Sep 25, 2006 8.740 8.897 8.719 8.813 63,910 -0.02(-0.18%)
Sep 22, 2006 8.782 8.829 8.714 8.829 50,671 +0.05(+0.54%)
Sep 21, 2006 8.751 8.782 8.714 8.782 176,438 +0.02(+0.24%)
Sep 20, 2006 8.808 8.808 8.719 8.761 38,848 -0.01(-0.12%)
Sep 19, 2006 8.887 8.887 8.719 8.772 88,884 -0.12(-1.29%)
Sep 18, 2006 8.887 8.902 8.861 8.887 84,800 -0.02(-0.18%)
Sep 15, 2006 8.897 8.949 8.861 8.902 93,208 +0.05(+0.53%)
Sep 14, 2006 8.949 8.949 8.829 8.855 48,059 -0.13(-1.40%)
Sep 13, 2006 8.970 9.002 8.939 8.981 26,624 -0.01(-0.12%)
Sep 12, 2006 8.861 8.991 8.861 8.991 52,444 +0.10(+1.12%)
Sep 11, 2006 8.897 8.934 8.861 8.892 47,667 -0.03(-0.35%)
Sep 08, 2006 8.934 8.934 8.845 8.923 65,035 +0.03(+0.29%)
Sep 07, 2006 8.871 8.928 8.834 8.897 55,859 -0.01(-0.12%)
Sep 06, 2006 8.808 8.908 8.777 8.908 41,058 +0.06(+0.65%)
Sep 05, 2006 8.829 8.881 8.766 8.850 64,522 +0.01(+0.06%)
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.