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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2007 7.381 7.402 7.083 7.135 40,182 -0.16(-2.22%)
Jun 28, 2007 7.193 7.355 7.193 7.298 36,937 +0.05(+0.65%)
Jun 27, 2007 7.135 7.345 7.135 7.250 26,546 +0.16(+2.29%)
Jun 26, 2007 7.329 7.413 7.088 7.088 33,922 -0.23(-3.14%)
Jun 25, 2007 7.308 7.392 7.271 7.318 85,502 +0.00(+0.00%)
Jun 22, 2007 7.329 7.371 7.271 7.318 34,603 -0.03(-0.43%)
Jun 21, 2007 7.183 7.350 7.135 7.350 33,056 +0.24(+3.31%)
Jun 20, 2007 7.073 7.188 7.047 7.115 22,955 +0.02(+0.29%)
Jun 19, 2007 7.130 7.130 7.057 7.094 19,703 -0.05(-0.66%)
Jun 18, 2007 7.167 7.177 7.078 7.141 33,094 -0.02(-0.22%)
Jun 15, 2007 7.104 7.162 7.047 7.156 112,674 +0.06(+0.81%)
Jun 14, 2007 7.099 7.141 7.047 7.099 40,746 -0.03(-0.37%)
Jun 13, 2007 7.067 7.125 7.031 7.125 47,250 +0.04(+0.59%)
Jun 12, 2007 7.141 7.141 7.040 7.083 30,990 -0.09(-1.24%)
Jun 11, 2007 7.031 7.172 7.020 7.172 40,608 +0.11(+1.55%)
Jun 08, 2007 7.115 7.156 7.005 7.062 56,564 -0.06(-0.81%)
Jun 07, 2007 7.277 7.277 7.120 7.120 31,105 -0.19(-2.64%)
Jun 06, 2007 7.365 7.371 7.104 7.313 45,429 -0.04(-0.57%)
Jun 05, 2007 7.475 7.475 7.277 7.355 51,627 -0.13(-1.75%)
Jun 04, 2007 7.423 7.501 7.350 7.486 20,690 +0.04(+0.49%)
Jun 01, 2007 7.595 7.595 7.423 7.449 26,775 -0.05(-0.70%)
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%)
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.