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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2008 6.193 6.261 6.135 6.135 42,538 -0.09(-1.51%)
Feb 28, 2008 6.402 6.402 6.140 6.229 38,294 -0.23(-3.56%)
Feb 27, 2008 6.375 6.585 6.177 6.459 72,962 +0.09(+1.39%)
Feb 26, 2008 6.203 6.370 6.067 6.370 36,555 +0.16(+2.61%)
Feb 25, 2008 6.302 6.313 6.020 6.208 68,689 -0.08(-1.25%)
Feb 22, 2008 6.088 6.391 5.957 6.287 88,298 +0.18(+3.00%)
Feb 21, 2008 6.177 6.292 6.041 6.104 146,983 -0.23(-3.63%)
Feb 20, 2008 6.255 6.360 5.910 6.334 53,842 +0.07(+1.08%)
Feb 19, 2008 6.271 6.417 6.004 6.266 72,802 +0.03(+0.50%)
Feb 18, 2008 6.548 6.548 6.208 6.234 107,407 +0.00(+0.00%)
Feb 15, 2008 6.548 6.548 6.208 6.234 107,407 -0.35(-5.32%)
Feb 14, 2008 6.527 6.585 6.146 6.585 92,412 +0.08(+1.29%)
Feb 13, 2008 6.428 6.585 6.292 6.501 99,821 +0.09(+1.39%)
Feb 12, 2008 6.490 6.558 6.334 6.412 118,345 -0.09(-1.37%)
Feb 11, 2008 6.302 6.501 6.177 6.501 112,885 +0.22(+3.58%)
Feb 08, 2008 6.423 6.423 6.140 6.276 160,107 -0.17(-2.67%)
Feb 07, 2008 6.151 6.522 6.062 6.449 227,034 +0.25(+3.96%)
Feb 06, 2008 6.475 6.600 6.072 6.203 157,776 -0.25(-3.81%)
Feb 05, 2008 6.778 6.778 6.297 6.449 89,274 -0.38(-5.59%)
Feb 04, 2008 6.893 6.893 6.553 6.830 184,440 +0.10(+1.55%)
Feb 01, 2008 6.856 6.882 6.574 6.726 171,206 -0.08(-1.23%)
Jan 31, 2008 6.579 6.809 6.365 6.809 110,683 +0.19(+2.84%)
Jan 30, 2008 6.496 6.684 6.266 6.621 186,956 +0.11(+1.77%)
Jan 29, 2008 6.532 6.532 5.994 6.506 118,046 +0.05(+0.73%)
Jan 28, 2008 5.801 6.511 5.414 6.459 207,351 +0.67(+11.55%)
Jan 25, 2008 6.067 6.130 5.759 5.790 113,247 -0.25(-4.15%)
Jan 24, 2008 6.062 6.271 5.707 6.041 257,778 +0.02(+0.26%)
Jan 23, 2008 5.529 6.224 5.529 6.025 127,563 +0.30(+5.30%)
Jan 22, 2008 5.602 5.926 5.592 5.722 95,409 +0.04(+0.64%)
Jan 21, 2008 5.795 6.004 5.686 5.686 97,535 +0.00(+0.00%)
Jan 18, 2008 5.795 6.004 5.686 5.686 97,535 -0.06(-1.09%)
Jan 17, 2008 5.968 5.968 5.602 5.748 244,333 -0.27(-4.43%)
Jan 16, 2008 5.691 6.240 5.592 6.015 587,924 +0.24(+4.16%)
Jan 15, 2008 5.686 5.842 5.252 5.775 150,319 +0.07(+1.28%)
Jan 14, 2008 5.466 5.717 5.409 5.701 75,712 +0.27(+4.90%)
Jan 11, 2008 5.356 5.451 5.356 5.435 100,461 +0.05(+0.97%)
Jan 10, 2008 5.451 5.451 5.231 5.383 216,800 -0.10(-1.91%)
Jan 09, 2008 5.351 5.503 5.283 5.487 111,789 +0.13(+2.34%)
Jan 08, 2008 5.132 5.403 5.124 5.362 194,861 +0.12(+2.29%)
Jan 07, 2008 5.147 5.247 5.059 5.241 176,156 +0.02(+0.30%)
Jan 04, 2008 5.153 5.226 4.944 5.226 118,175 +0.00(+0.00%)
Jan 03, 2008 5.273 5.309 5.147 5.226 145,395 +0.00(+0.00%)
Jan 02, 2008 4.897 5.231 4.897 5.226 170,130 +0.34(+7.07%)
Jan 01, 2008 4.755 4.897 4.661 4.881 168,925 +0.00(+0.00%)
Dec 31, 2007 4.755 4.897 4.661 4.881 168,925 +0.13(+2.64%)
Dec 28, 2007 4.703 4.782 4.656 4.755 165,926 +0.06(+1.22%)
Dec 27, 2007 4.573 4.698 4.546 4.698 182,938 +0.12(+2.63%)
Dec 26, 2007 4.489 4.625 4.489 4.578 283,519 +0.10(+2.22%)
Dec 24, 2007 4.515 4.599 4.479 4.479 109,031 -0.07(-1.49%)
Dec 21, 2007 4.515 4.573 4.484 4.546 259,902 -0.04(-0.91%)
Dec 20, 2007 4.588 4.646 4.479 4.588 171,284 +0.07(+1.62%)
Dec 19, 2007 4.641 5.508 4.468 4.515 439,907 -0.11(-2.37%)
Dec 18, 2007 4.703 4.803 4.593 4.625 55,417 -0.05(-1.12%)
Dec 17, 2007 4.740 4.876 4.599 4.677 87,544 -0.04(-0.89%)
Dec 14, 2007 4.834 4.870 4.719 4.719 38,185 -0.14(-2.80%)
Dec 13, 2007 4.813 4.980 4.761 4.855 67,750 +0.02(+0.43%)
Dec 12, 2007 4.996 5.074 4.750 4.834 98,082 -0.11(-2.22%)
Dec 11, 2007 4.870 5.043 4.829 4.944 70,903 +0.06(+1.18%)
Dec 10, 2007 4.844 5.126 4.823 4.886 139,530 +0.16(+3.31%)
Dec 07, 2007 4.599 4.729 4.573 4.729 132,366 +0.16(+3.43%)
Dec 06, 2007 4.536 4.599 4.520 4.573 42,686 +0.05(+1.16%)
Dec 05, 2007 4.573 4.620 4.520 4.520 121,407 -0.03(-0.57%)
Dec 04, 2007 4.615 4.615 4.546 4.546 94,838 -0.09(-1.92%)
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.