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

Bassett Furniture (NQ: BSET )

14.12 -0.21 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2006 8.531 8.531 8.411 8.489 137,001 -0.02(-0.18%)
Sep 28, 2006 8.531 8.531 8.155 8.505 91,509 +0.03(+0.31%)
Sep 27, 2006 8.725 8.798 8.427 8.479 44,968 -0.32(-3.68%)
Sep 26, 2006 8.777 8.808 8.714 8.803 47,258 -0.01(-0.12%)
Sep 25, 2006 8.740 8.897 8.719 8.813 63,910 -0.02(-0.18%)
Sep 22, 2006 8.782 8.829 8.714 8.829 50,671 +0.05(+0.54%)
Sep 21, 2006 8.751 8.782 8.714 8.782 176,438 +0.02(+0.24%)
Sep 20, 2006 8.808 8.808 8.719 8.761 38,848 -0.01(-0.12%)
Sep 19, 2006 8.887 8.887 8.719 8.772 88,884 -0.12(-1.29%)
Sep 18, 2006 8.887 8.902 8.861 8.887 84,800 -0.02(-0.18%)
Sep 15, 2006 8.897 8.949 8.861 8.902 93,208 +0.05(+0.53%)
Sep 14, 2006 8.949 8.949 8.829 8.855 48,059 -0.13(-1.40%)
Sep 13, 2006 8.970 9.002 8.939 8.981 26,624 -0.01(-0.12%)
Sep 12, 2006 8.861 8.991 8.861 8.991 52,444 +0.10(+1.12%)
Sep 11, 2006 8.897 8.934 8.861 8.892 47,667 -0.03(-0.35%)
Sep 08, 2006 8.934 8.934 8.845 8.923 65,035 +0.03(+0.29%)
Sep 07, 2006 8.871 8.928 8.834 8.897 55,859 -0.01(-0.12%)
Sep 06, 2006 8.808 8.908 8.777 8.908 41,058 +0.06(+0.65%)
Sep 05, 2006 8.829 8.881 8.766 8.850 64,522 +0.01(+0.06%)
Sep 01, 2006 8.803 8.918 8.803 8.845 30,678 -0.19(-2.08%)
Aug 31, 2006 9.138 9.143 9.033 9.033 20,947 +0.01(+0.06%)
Aug 30, 2006 9.012 9.190 9.007 9.028 25,448 +0.04(+0.47%)
Aug 29, 2006 9.106 9.237 8.965 8.986 29,884 -0.15(-1.66%)
Aug 28, 2006 8.855 9.143 8.834 9.138 55,021 +0.30(+3.43%)
Aug 25, 2006 8.834 8.892 8.761 8.834 26,024 +0.00(+0.00%)
Aug 24, 2006 8.840 8.944 8.834 8.834 72,272 -0.05(-0.59%)
Aug 23, 2006 9.049 9.070 8.861 8.887 49,972 -0.20(-2.19%)
Aug 22, 2006 9.273 9.273 8.955 9.085 60,247 -0.15(-1.64%)
Aug 21, 2006 9.179 9.237 9.117 9.237 44,080 +0.02(+0.23%)
Aug 18, 2006 9.085 9.263 9.002 9.216 52,993 +0.25(+2.80%)
Aug 17, 2006 8.944 9.253 8.934 8.965 39,900 +0.02(+0.23%)
Aug 16, 2006 9.023 9.023 8.944 8.944 21,000 +0.01(+0.12%)
Aug 15, 2006 8.949 8.965 8.887 8.934 48,570 +0.01(+0.06%)
Aug 14, 2006 8.782 8.928 8.495 8.928 61,655 +0.12(+1.36%)
Aug 11, 2006 8.787 8.845 8.756 8.808 22,971 -0.02(-0.24%)
Aug 10, 2006 8.887 8.970 8.772 8.829 48,754 -0.26(-2.88%)
Aug 09, 2006 9.064 9.096 8.934 9.091 20,570 -0.03(-0.34%)
Aug 08, 2006 9.305 9.305 9.080 9.122 36,690 -0.13(-1.36%)
Aug 07, 2006 9.253 9.321 9.200 9.247 41,760 -0.03(-0.28%)
Aug 04, 2006 9.273 9.456 9.237 9.273 73,967 +0.06(+0.68%)
Aug 03, 2006 8.955 9.237 8.955 9.211 50,169 +0.12(+1.26%)
Aug 02, 2006 9.143 9.279 8.991 9.096 101,037 +0.02(+0.23%)
Aug 01, 2006 9.247 9.247 9.012 9.075 102,055 -0.35(-3.72%)
Jul 31, 2006 9.237 9.451 9.221 9.425 50,929 +0.22(+2.44%)
Jul 28, 2006 9.185 9.221 9.132 9.200 26,768 -0.05(-0.51%)
Jul 27, 2006 9.493 9.493 9.158 9.247 44,170 -0.11(-1.17%)
Jul 26, 2006 9.300 9.430 9.216 9.357 67,788 -0.02(-0.17%)
Jul 25, 2006 9.049 9.409 9.049 9.373 86,022 +0.27(+2.99%)
Jul 24, 2006 8.908 9.200 8.876 9.101 78,059 +0.16(+1.81%)
Jul 21, 2006 8.866 8.960 8.803 8.939 82,669 +0.13(+1.48%)
Jul 20, 2006 8.881 8.918 8.761 8.808 75,073 -0.13(-1.46%)
Jul 19, 2006 8.787 8.960 8.787 8.939 35,824 +0.14(+1.60%)
Jul 18, 2006 8.735 8.855 8.730 8.798 95,000 +0.03(+0.30%)
Jul 17, 2006 8.787 8.808 8.704 8.772 59,818 -0.04(-0.47%)
Jul 14, 2006 8.704 8.861 8.704 8.813 157,262 +0.04(+0.48%)
Jul 13, 2006 8.756 8.887 8.730 8.772 62,120 +0.02(+0.18%)
Jul 12, 2006 8.976 8.976 8.756 8.756 54,298 -0.22(-2.50%)
Jul 11, 2006 8.746 8.981 8.730 8.981 75,463 +0.21(+2.44%)
Jul 10, 2006 8.887 9.038 8.688 8.766 96,045 -0.13(-1.41%)
Jul 07, 2006 9.179 9.237 8.887 8.892 48,526 -0.26(-2.86%)
Jul 06, 2006 9.143 9.456 9.012 9.153 62,032 -0.13(-1.35%)
Jul 05, 2006 9.237 9.378 9.174 9.279 89,969 -0.25(-2.63%)
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.