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

Bassett Furniture (NQ: BSET )

13.98 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2005 10.24 10.35 10.16 10.21 63,092 +0.02(+0.15%)
May 27, 2005 10.14 10.23 10.11 10.19 47,563 +0.07(+0.72%)
May 26, 2005 10.14 10.14 10.04 10.12 26,453 +0.08(+0.83%)
May 25, 2005 10.11 10.14 9.981 10.03 37,766 +0.01(+0.10%)
May 24, 2005 9.903 10.16 9.903 10.02 37,506 +0.12(+1.21%)
May 23, 2005 10.14 10.34 9.903 9.903 142,588 +0.05(+0.53%)
May 20, 2005 9.563 9.851 9.532 9.851 27,532 +0.10(+1.07%)
May 19, 2005 9.772 10.02 9.720 9.746 24,465 -0.13(-1.32%)
May 18, 2005 9.532 9.877 9.532 9.877 41,141 +0.40(+4.25%)
May 17, 2005 9.464 9.631 9.443 9.474 27,381 -0.14(-1.41%)
May 16, 2005 9.412 9.636 9.412 9.610 45,847 +0.11(+1.16%)
May 13, 2005 9.610 9.610 9.501 9.501 50,195 -0.11(-1.14%)
May 12, 2005 9.845 9.872 9.542 9.610 41,088 -0.24(-2.39%)
May 11, 2005 9.950 9.950 9.673 9.845 41,272 +0.10(+1.02%)
May 10, 2005 9.929 9.929 9.673 9.746 82,961 -0.21(-2.10%)
May 09, 2005 10.08 10.08 9.882 9.955 79,248 -0.08(-0.83%)
May 06, 2005 10.09 10.09 9.898 10.04 70,243 +0.06(+0.63%)
May 05, 2005 9.939 10.09 9.877 9.976 87,479 -0.08(-0.83%)
May 04, 2005 10.06 10.16 9.845 10.06 160,652 +0.03(+0.26%)
May 03, 2005 10.01 10.11 9.976 10.03 212,193 -0.01(-0.10%)
May 02, 2005 10.24 10.32 9.945 10.04 87,728 -0.22(-2.14%)
Apr 29, 2005 10.23 10.34 10.17 10.26 43,983 +0.03(+0.31%)
Apr 28, 2005 10.22 10.26 10.19 10.23 68,062 -0.06(-0.61%)
Apr 27, 2005 10.13 10.45 10.13 10.29 34,387 +0.05(+0.51%)
Apr 26, 2005 10.31 10.44 10.15 10.24 76,696 -0.04(-0.41%)
Apr 25, 2005 10.30 10.61 10.13 10.28 63,965 +0.13(+1.23%)
Apr 22, 2005 10.27 10.27 10.10 10.16 77,762 -0.23(-2.21%)
Apr 21, 2005 10.45 10.51 10.05 10.39 86,579 +0.13(+1.22%)
Apr 20, 2005 10.45 10.48 10.26 10.26 62,773 -0.24(-2.29%)
Apr 19, 2005 10.59 10.63 10.44 10.50 76,053 -0.01(-0.05%)
Apr 18, 2005 10.25 10.62 10.20 10.51 99,111 +0.15(+1.41%)
Apr 15, 2005 10.27 10.43 10.27 10.36 56,176 +0.09(+0.92%)
Apr 14, 2005 10.48 10.50 10.24 10.27 49,001 -0.10(-1.01%)
Apr 13, 2005 10.47 10.52 10.37 10.37 25,123 -0.10(-1.00%)
Apr 12, 2005 10.38 10.57 10.37 10.48 57,237 +0.03(+0.25%)
Apr 11, 2005 10.61 10.61 10.40 10.45 53,543 +0.03(+0.25%)
Apr 08, 2005 10.71 10.71 10.43 10.43 46,599 -0.24(-2.25%)
Apr 07, 2005 10.82 10.82 10.46 10.67 99,863 -0.32(-2.95%)
Apr 06, 2005 10.85 11.06 10.74 10.99 127,756 +0.22(+2.09%)
Apr 05, 2005 10.28 10.81 10.25 10.77 112,841 +0.37(+3.52%)
Apr 04, 2005 10.27 10.43 10.14 10.40 71,296 +0.28(+2.74%)
Apr 01, 2005 10.37 10.37 9.960 10.12 89,693 -0.17(-1.67%)
Mar 31, 2005 10.23 10.35 10.16 10.29 66,500 -0.04(-0.40%)
Mar 30, 2005 10.06 10.36 10.05 10.34 57,527 +0.41(+4.10%)
Mar 29, 2005 10.03 10.32 9.882 9.929 111,249 -0.03(-0.26%)
Mar 28, 2005 9.631 10.07 9.631 9.955 46,580 +0.31(+3.20%)
Mar 24, 2005 9.976 9.976 9.642 9.647 39,174 -0.18(-1.86%)
Mar 23, 2005 9.929 9.987 9.825 9.830 32,955 -0.14(-1.36%)
Mar 22, 2005 9.955 10.15 9.929 9.966 54,435 -0.12(-1.19%)
Mar 21, 2005 10.10 10.12 9.919 10.09 24,468 -0.02(-0.16%)
Mar 18, 2005 10.20 10.20 9.877 10.10 141,578 +0.07(+0.68%)
Mar 17, 2005 9.825 10.20 9.825 10.03 77,450 +0.04(+0.42%)
Mar 16, 2005 9.924 10.07 9.757 9.992 42,600 -0.09(-0.93%)
Mar 15, 2005 10.21 10.33 10.09 10.09 55,870 -0.06(-0.57%)
Mar 14, 2005 10.24 10.24 9.892 10.14 36,114 +0.06(+0.62%)
Mar 11, 2005 9.939 10.14 9.939 10.08 33,143 +0.17(+1.69%)
Mar 10, 2005 9.997 10.03 9.835 9.913 37,534 -0.11(-1.15%)
Mar 09, 2005 10.13 10.13 9.934 10.03 28,269 -0.11(-1.08%)
Mar 08, 2005 10.22 10.22 10.03 10.14 34,857 -0.10(-1.02%)
Mar 07, 2005 10.29 10.36 9.642 10.24 44,197 +0.05(+0.46%)
Mar 04, 2005 10.26 10.29 10.19 10.20 23,008 +0.08(+0.77%)
Mar 03, 2005 10.11 10.26 10.09 10.12 43,750 -0.12(-1.17%)
Mar 02, 2005 10.15 10.31 9.589 10.24 85,307 -0.14(-1.31%)
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.