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

Bassett Furniture (NQ: BSET )

14.40 +0.30 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2006 10.20 10.44 10.15 10.43 36,618 +0.15(+1.42%)
Mar 30, 2006 10.38 10.38 10.14 10.28 24,067 -0.02(-0.20%)
Mar 29, 2006 10.04 10.30 10.02 10.30 32,321 +0.31(+3.14%)
Mar 28, 2006 9.984 10.04 9.984 9.990 26,372 -0.05(-0.52%)
Mar 27, 2006 9.937 10.06 9.932 10.04 27,089 -0.03(-0.26%)
Mar 24, 2006 10.23 10.24 9.990 10.07 38,330 -0.23(-2.23%)
Mar 23, 2006 10.30 10.30 10.19 10.30 15,877 +0.00(+0.00%)
Mar 22, 2006 10.27 10.36 10.15 10.30 31,755 +0.08(+0.82%)
Mar 21, 2006 10.24 10.42 10.21 10.21 55,876 -0.10(-1.01%)
Mar 20, 2006 10.14 10.32 10.12 10.32 79,671 +0.15(+1.49%)
Mar 17, 2006 10.12 10.17 9.979 10.17 179,510 +0.10(+0.99%)
Mar 16, 2006 10.02 10.19 9.964 10.07 82,996 +0.09(+0.89%)
Mar 15, 2006 10.04 10.06 9.974 9.979 32,767 -0.10(-1.04%)
Mar 14, 2006 9.969 10.08 9.969 10.08 29,938 +0.05(+0.52%)
Mar 13, 2006 10.04 10.16 9.906 10.03 49,586 -0.04(-0.41%)
Mar 10, 2006 9.875 10.12 9.796 10.07 32,051 +0.24(+2.45%)
Mar 09, 2006 9.906 10.05 9.775 9.833 68,714 -0.08(-0.84%)
Mar 08, 2006 9.875 10.07 9.781 9.916 29,966 +0.01(+0.05%)
Mar 07, 2006 10.07 10.07 9.885 9.911 47,658 -0.11(-1.06%)
Mar 06, 2006 10.07 10.07 9.995 10.02 26,238 -0.01(-0.14%)
Mar 03, 2006 9.995 10.19 9.995 10.03 36,888 +0.03(+0.31%)
Mar 02, 2006 10.14 10.14 9.984 10.00 49,492 -0.10(-0.98%)
Mar 01, 2006 10.17 10.17 10.06 10.10 28,522 +0.02(+0.16%)
Feb 28, 2006 10.20 10.26 10.08 10.08 65,362 -0.12(-1.18%)
Feb 27, 2006 10.19 10.28 10.15 10.20 49,792 -0.04(-0.41%)
Feb 24, 2006 10.06 10.25 10.02 10.25 39,017 +0.18(+1.82%)
Feb 23, 2006 10.05 10.12 10.03 10.06 23,426 -0.02(-0.21%)
Feb 22, 2006 10.07 10.12 10.00 10.08 59,105 +0.05(+0.52%)
Feb 21, 2006 10.24 10.24 9.969 10.03 35,348 -0.09(-0.93%)
Feb 17, 2006 10.29 10.29 10.00 10.13 26,798 -0.10(-1.02%)
Feb 16, 2006 10.09 10.25 10.04 10.23 40,746 +0.11(+1.08%)
Feb 15, 2006 9.932 10.14 9.927 10.12 26,037 +0.19(+1.95%)
Feb 14, 2006 9.786 9.932 9.786 9.927 33,217 +0.08(+0.80%)
Feb 13, 2006 9.906 9.927 9.775 9.848 30,163 -0.08(-0.79%)
Feb 10, 2006 9.843 9.953 9.838 9.927 21,398 +0.06(+0.64%)
Feb 09, 2006 9.838 9.979 9.838 9.864 24,222 +0.03(+0.27%)
Feb 08, 2006 9.958 9.958 9.833 9.838 19,588 +0.01(+0.11%)
Feb 07, 2006 9.791 9.875 9.781 9.828 21,989 +0.03(+0.32%)
Feb 06, 2006 9.869 9.869 9.739 9.796 16,945 -0.09(-0.90%)
Feb 03, 2006 9.880 9.984 9.686 9.885 21,316 -0.01(-0.05%)
Feb 02, 2006 9.995 10.05 9.765 9.890 38,230 -0.13(-1.25%)
Feb 01, 2006 10.14 10.14 9.807 10.02 53,731 -0.18(-1.74%)
Jan 31, 2006 10.12 10.22 10.06 10.19 55,373 +0.04(+0.41%)
Jan 30, 2006 10.20 10.27 10.12 10.15 75,172 -0.05(-0.46%)
Jan 27, 2006 10.17 10.20 10.09 10.20 73,263 +0.03(+0.31%)
Jan 26, 2006 10.00 10.18 9.916 10.17 97,552 +0.19(+1.94%)
Jan 25, 2006 9.979 10.07 9.880 9.974 37,039 -0.07(-0.68%)
Jan 24, 2006 9.896 10.19 9.733 10.04 98,124 +0.20(+2.07%)
Jan 23, 2006 9.943 9.958 9.723 9.838 55,851 -0.14(-1.41%)
Jan 20, 2006 10.18 10.18 9.906 9.979 44,798 -0.12(-1.14%)
Jan 19, 2006 9.906 10.12 9.906 10.09 102,034 +0.16(+1.63%)
Jan 18, 2006 9.723 10.01 9.723 9.932 75,103 +0.19(+1.93%)
Jan 17, 2006 9.880 9.880 9.655 9.744 107,299 -0.06(-0.64%)
Jan 13, 2006 9.660 9.859 9.660 9.807 23,405 +0.03(+0.27%)
Jan 12, 2006 9.974 10.06 9.775 9.781 35,964 -0.21(-2.09%)
Jan 11, 2006 9.932 9.990 9.781 9.990 47,045 +0.06(+0.63%)
Jan 10, 2006 9.801 9.927 9.723 9.927 35,443 +0.18(+1.88%)
Jan 09, 2006 9.561 9.801 9.561 9.744 38,315 +0.13(+1.36%)
Jan 06, 2006 9.603 9.618 9.477 9.613 22,129 +0.05(+0.49%)
Jan 05, 2006 9.587 9.681 9.467 9.566 36,260 +0.02(+0.22%)
Jan 04, 2006 9.650 9.650 9.483 9.545 55,267 -0.18(-1.88%)
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.