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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2007 5.326 5.460 5.326 5.357 163,551 -0.03(-0.57%)
Sep 27, 2007 5.419 5.533 5.378 5.388 125,393 -0.03(-0.57%)
Sep 26, 2007 5.677 5.682 5.419 5.419 142,280 -0.27(-4.81%)
Sep 25, 2007 5.719 5.719 5.574 5.693 87,969 -0.04(-0.63%)
Sep 24, 2007 5.739 5.780 5.693 5.729 22,983 -0.03(-0.54%)
Sep 21, 2007 5.729 5.791 5.698 5.760 37,799 +0.04(+0.72%)
Sep 20, 2007 5.780 5.802 5.698 5.719 23,058 -0.05(-0.89%)
Sep 19, 2007 5.801 5.806 5.708 5.770 44,771 -0.01(-0.09%)
Sep 18, 2007 5.724 5.806 5.724 5.775 39,342 +0.07(+1.27%)
Sep 17, 2007 5.920 5.925 5.693 5.703 20,778 -0.12(-2.04%)
Sep 14, 2007 5.879 5.879 5.739 5.822 23,018 -0.03(-0.53%)
Sep 13, 2007 5.858 5.920 5.832 5.853 36,957 -0.01(-0.18%)
Sep 12, 2007 5.858 5.884 5.827 5.863 19,513 -0.02(-0.26%)
Sep 11, 2007 5.858 5.951 5.832 5.879 41,510 +0.01(+0.18%)
Sep 10, 2007 5.961 5.961 5.811 5.868 162,404 -0.12(-1.98%)
Sep 07, 2007 5.910 5.987 5.853 5.987 28,141 +0.05(+0.78%)
Sep 06, 2007 5.910 5.940 5.904 5.940 88,817 +0.02(+0.26%)
Sep 05, 2007 5.879 5.925 5.863 5.925 45,964 -0.01(-0.09%)
Sep 04, 2007 5.982 6.018 5.894 5.930 97,284 -0.03(-0.43%)
Aug 31, 2007 6.131 6.137 5.765 5.956 29,704 +0.19(+3.31%)
Aug 30, 2007 5.806 5.832 5.744 5.765 12,439 -0.09(-1.59%)
Aug 29, 2007 5.889 5.920 5.755 5.858 45,660 -0.01(-0.18%)
Aug 28, 2007 5.822 5.910 5.806 5.868 26,153 +0.00(+0.00%)
Aug 27, 2007 5.817 6.111 5.811 5.868 67,766 -0.01(-0.09%)
Aug 24, 2007 5.946 6.106 5.842 5.873 64,036 -0.10(-1.73%)
Aug 23, 2007 6.059 6.121 5.842 5.977 105,883 -0.09(-1.45%)
Aug 22, 2007 5.971 6.137 5.811 6.064 135,584 +0.18(+2.98%)
Aug 21, 2007 5.935 6.142 5.832 5.889 126,474 -0.05(-0.78%)
Aug 20, 2007 6.075 6.384 5.703 5.935 73,032 -0.07(-1.12%)
Aug 17, 2007 6.214 6.400 5.987 6.002 92,931 -0.06(-1.02%)
Aug 16, 2007 6.477 6.477 5.703 6.064 47,088 -0.28(-4.47%)
Aug 15, 2007 6.467 6.663 6.168 6.348 52,934 -0.19(-2.92%)
Aug 14, 2007 6.529 6.611 6.348 6.539 35,587 -0.11(-1.63%)
Aug 13, 2007 6.813 7.122 6.488 6.648 53,732 -0.12(-1.75%)
Aug 10, 2007 6.611 6.787 6.395 6.766 68,938 +0.07(+1.08%)
Aug 09, 2007 6.751 6.854 6.503 6.694 53,492 +0.28(+4.43%)
Aug 08, 2007 6.508 6.875 6.348 6.410 88,904 -0.07(-1.04%)
Aug 07, 2007 6.498 6.534 6.451 6.477 25,182 +0.00(+0.00%)
Aug 06, 2007 6.503 6.627 6.477 6.477 36,681 -0.01(-0.16%)
Aug 03, 2007 6.477 6.746 6.467 6.488 56,640 -0.14(-2.18%)
Aug 02, 2007 6.689 6.725 6.627 6.632 22,196 -0.09(-1.38%)
Aug 01, 2007 6.730 6.787 6.637 6.725 39,828 -0.02(-0.31%)
Jul 31, 2007 6.854 6.916 6.720 6.746 44,112 -0.09(-1.36%)
Jul 30, 2007 6.911 6.942 6.838 6.838 37,925 -0.07(-0.97%)
Jul 27, 2007 6.916 6.942 6.864 6.906 20,179 +0.00(+0.00%)
Jul 26, 2007 6.890 7.009 6.890 6.906 50,870 -0.06(-0.89%)
Jul 25, 2007 7.004 7.060 6.916 6.968 48,204 -0.09(-1.32%)
Jul 24, 2007 7.029 7.174 7.029 7.060 41,186 -0.07(-0.94%)
Jul 23, 2007 6.787 7.267 6.787 7.128 71,554 -0.12(-1.64%)
Jul 20, 2007 7.164 7.277 7.097 7.246 53,986 +0.08(+1.15%)
Jul 19, 2007 7.220 7.220 7.112 7.164 37,993 +0.02(+0.22%)
Jul 18, 2007 7.195 7.195 7.019 7.148 23,959 -0.07(-1.00%)
Jul 17, 2007 7.313 7.313 7.184 7.220 73,094 -0.02(-0.29%)
Jul 16, 2007 7.164 7.241 7.164 7.241 69,938 +0.08(+1.08%)
Jul 13, 2007 7.169 7.169 7.040 7.164 44,815 +0.17(+2.44%)
Jul 12, 2007 7.040 7.040 6.916 6.993 33,459 +0.05(+0.67%)
Jul 11, 2007 7.019 7.019 6.916 6.947 16,124 -0.01(-0.15%)
Jul 10, 2007 6.952 7.215 6.916 6.957 53,618 +0.04(+0.52%)
Jul 09, 2007 6.947 6.947 6.880 6.921 39,136 +0.01(+0.07%)
Jul 06, 2007 7.004 7.040 6.875 6.916 37,954 -0.08(-1.18%)
Jul 05, 2007 7.004 7.097 6.869 6.998 48,626 -0.06(-0.80%)
Jul 03, 2007 7.189 7.195 7.055 7.055 13,686 +0.00(+0.00%)
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.