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, 2007 7.371 7.528 7.371 7.501 56,540 +0.03(+0.35%)
May 30, 2007 7.522 7.538 7.402 7.475 48,834 -0.03(-0.42%)
May 29, 2007 7.423 7.512 7.256 7.507 66,917 +0.15(+1.99%)
May 25, 2007 7.287 8.353 7.250 7.360 63,528 +0.10(+1.44%)
May 24, 2007 7.264 7.339 7.235 7.256 40,436 +0.00(+0.00%)
May 23, 2007 7.303 7.303 7.198 7.256 11,298 -0.04(-0.50%)
May 22, 2007 7.036 7.292 7.036 7.292 53,177 +0.24(+3.41%)
May 21, 2007 7.057 7.104 7.031 7.052 442,390 -0.01(-0.07%)
May 18, 2007 7.094 7.104 7.047 7.057 741,035 -0.01(-0.07%)
May 17, 2007 7.031 7.188 6.926 7.062 50,294 -0.01(-0.15%)
May 16, 2007 7.099 7.256 7.057 7.073 96,031 +0.05(+0.67%)
May 15, 2007 7.057 7.057 7.005 7.026 131,259 -0.03(-0.44%)
May 14, 2007 7.057 7.094 7.005 7.057 61,202 -0.04(-0.52%)
May 11, 2007 7.125 7.151 7.057 7.094 30,716 -0.08(-1.17%)
May 10, 2007 7.240 7.261 7.177 7.177 36,201 -0.07(-0.94%)
May 09, 2007 7.167 8.129 7.104 7.245 27,562 +0.04(+0.51%)
May 08, 2007 7.183 7.250 7.130 7.209 41,804 -0.01(-0.07%)
May 07, 2007 7.334 7.334 7.146 7.214 24,281 -0.09(-1.29%)
May 04, 2007 7.209 7.308 7.209 7.308 36,870 +0.07(+1.01%)
May 03, 2007 7.287 7.292 7.235 7.235 42,221 -0.08(-1.14%)
May 02, 2007 7.303 7.355 7.287 7.318 20,694 -0.01(-0.07%)
May 01, 2007 7.402 7.402 7.266 7.324 78,942 -0.08(-1.06%)
Apr 30, 2007 7.731 7.758 7.402 7.402 98,214 -0.30(-3.87%)
Apr 27, 2007 7.695 7.758 7.637 7.700 42,850 -0.02(-0.20%)
Apr 26, 2007 7.730 7.737 7.710 7.716 53,068 -0.01(-0.10%)
Apr 25, 2007 7.716 7.752 7.695 7.724 33,924 -0.01(-0.17%)
Apr 24, 2007 7.700 7.758 7.700 7.737 4,719 +0.00(+0.00%)
Apr 23, 2007 7.789 7.789 7.737 7.737 66,560 -0.01(-0.13%)
Apr 20, 2007 7.789 7.819 7.742 7.747 33,588 -0.01(-0.07%)
Apr 19, 2007 7.632 7.763 7.632 7.752 477,315 +0.12(+1.51%)
Apr 18, 2007 7.658 7.773 7.622 7.637 40,478 -0.06(-0.81%)
Apr 17, 2007 7.810 7.841 7.575 7.700 48,006 -0.09(-1.21%)
Apr 16, 2007 7.789 7.930 7.716 7.794 47,690 +0.06(+0.74%)
Apr 13, 2007 7.585 7.747 7.585 7.737 25,203 +0.13(+1.65%)
Apr 12, 2007 7.491 7.611 7.491 7.611 34,843 +0.01(+0.07%)
Apr 11, 2007 7.737 7.737 7.439 7.606 56,262 -0.16(-2.02%)
Apr 10, 2007 7.742 7.810 7.679 7.763 89,326 -0.01(-0.07%)
Apr 09, 2007 7.818 7.836 7.742 7.768 27,948 -0.05(-0.67%)
Apr 05, 2007 7.805 7.846 7.789 7.820 31,055 -0.01(-0.07%)
Apr 04, 2007 7.935 7.935 7.784 7.825 25,434 -0.09(-1.19%)
Apr 03, 2007 7.763 7.977 7.737 7.920 52,708 +0.19(+2.43%)
Apr 02, 2007 7.669 7.731 7.543 7.731 43,619 +0.04(+0.48%)
Mar 30, 2007 7.873 7.873 7.663 7.695 19,604 -0.14(-1.80%)
Mar 29, 2007 7.815 7.836 7.705 7.836 45,381 +0.03(+0.40%)
Mar 28, 2007 7.920 7.920 7.784 7.805 23,952 -0.06(-0.73%)
Mar 27, 2007 7.961 8.045 7.862 7.862 23,830 -0.16(-1.96%)
Mar 26, 2007 8.045 8.097 7.977 8.019 15,573 -0.08(-0.97%)
Mar 23, 2007 8.186 8.186 7.846 8.097 44,113 -0.06(-0.71%)
Mar 22, 2007 8.103 8.223 8.087 8.155 18,720 +0.00(+0.00%)
Mar 21, 2007 8.228 8.228 8.050 8.155 36,939 -0.05(-0.64%)
Mar 20, 2007 8.150 8.207 8.118 8.207 48,077 +0.03(+0.38%)
Mar 19, 2007 8.113 8.176 8.103 8.176 15,391 +0.06(+0.71%)
Mar 16, 2007 8.055 8.118 8.050 8.118 28,072 +0.05(+0.65%)
Mar 15, 2007 8.061 8.129 8.061 8.066 35,112 -0.06(-0.77%)
Mar 14, 2007 8.150 8.170 8.103 8.129 53,048 +0.02(+0.19%)
Mar 13, 2007 8.207 8.202 8.113 8.113 16,199 -0.09(-1.15%)
Mar 12, 2007 8.233 8.254 8.191 8.207 22,936 +0.09(+1.09%)
Mar 09, 2007 8.144 8.176 8.061 8.118 56,673 -0.05(-0.58%)
Mar 08, 2007 8.521 8.521 8.066 8.165 60,165 -0.31(-3.64%)
Mar 07, 2007 8.521 8.521 8.374 8.474 50,449 -0.05(-0.55%)
Mar 06, 2007 8.286 8.610 8.270 8.521 168,087 +0.27(+3.30%)
Mar 05, 2007 7.961 8.322 7.789 8.249 181,572 +0.30(+3.75%)
Mar 02, 2007 7.893 8.008 7.846 7.951 29,063 -0.02(-0.26%)
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.