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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2005 9.323 9.370 9.297 9.303 33,869 +0.01(+0.11%)
Nov 29, 2005 9.463 9.463 9.287 9.292 39,366 -0.09(-0.94%)
Nov 28, 2005 9.365 9.545 9.354 9.380 21,924 -0.11(-1.14%)
Nov 25, 2005 9.535 9.535 9.339 9.488 8,064 -0.06(-0.59%)
Nov 23, 2005 9.280 9.550 9.280 9.545 40,054 +0.14(+1.54%)
Nov 22, 2005 9.251 9.426 9.251 9.401 40,216 +0.05(+0.50%)
Nov 21, 2005 9.334 9.421 9.174 9.354 36,390 -0.05(-0.49%)
Nov 18, 2005 9.581 9.581 9.390 9.401 16,065 -0.04(-0.44%)
Nov 17, 2005 9.308 9.442 9.163 9.442 18,319 +0.18(+1.95%)
Nov 16, 2005 9.287 9.468 9.138 9.261 40,980 -0.10(-1.05%)
Nov 15, 2005 9.643 9.643 9.303 9.359 40,472 -0.27(-2.84%)
Nov 14, 2005 9.813 9.813 9.545 9.633 20,910 -0.17(-1.69%)
Nov 11, 2005 9.736 9.829 9.736 9.798 14,914 -0.06(-0.58%)
Nov 10, 2005 10.14 10.14 9.751 9.855 32,229 -0.26(-2.60%)
Nov 09, 2005 10.00 10.15 10.00 10.12 22,027 +0.16(+1.61%)
Nov 08, 2005 10.07 10.13 9.865 9.958 33,479 -0.17(-1.63%)
Nov 07, 2005 10.15 10.16 9.989 10.12 30,853 +0.08(+0.77%)
Nov 04, 2005 9.994 10.11 9.963 10.05 25,938 +0.12(+1.25%)
Nov 03, 2005 10.05 10.15 9.855 9.922 53,727 -0.09(-0.93%)
Nov 02, 2005 9.715 10.01 9.715 10.01 33,921 +0.30(+3.13%)
Nov 01, 2005 9.545 9.782 9.499 9.710 33,811 +0.05(+0.53%)
Oct 31, 2005 9.442 9.659 9.442 9.659 37,902 +0.17(+1.79%)
Oct 28, 2005 9.184 9.499 9.184 9.488 41,769 +0.30(+3.31%)
Oct 27, 2005 9.334 9.344 9.184 9.184 15,745 -0.18(-1.93%)
Oct 26, 2005 9.308 9.499 9.308 9.365 20,329 +0.10(+1.11%)
Oct 25, 2005 9.468 9.468 9.236 9.261 45,006 -0.30(-3.13%)
Oct 24, 2005 9.380 9.736 9.380 9.561 67,533 +0.35(+3.75%)
Oct 21, 2005 9.194 9.308 9.065 9.215 43,719 -0.05(-0.50%)
Oct 20, 2005 9.344 9.411 9.039 9.261 103,253 -0.15(-1.64%)
Oct 19, 2005 9.292 9.416 9.189 9.416 43,593 +0.09(+0.94%)
Oct 18, 2005 9.586 9.586 9.215 9.328 62,767 -0.32(-3.32%)
Oct 17, 2005 9.514 9.695 9.432 9.648 40,286 +0.13(+1.41%)
Oct 14, 2005 9.607 9.607 9.339 9.514 34,160 +0.03(+0.33%)
Oct 13, 2005 9.287 9.602 9.287 9.483 50,913 +0.12(+1.27%)
Oct 12, 2005 9.287 9.499 9.287 9.365 86,087 +0.05(+0.50%)
Oct 11, 2005 9.359 9.401 9.318 9.318 15,549 +0.01(+0.11%)
Oct 10, 2005 9.390 9.437 9.241 9.308 27,990 -0.13(-1.42%)
Oct 07, 2005 9.339 9.545 9.339 9.442 29,056 +0.06(+0.60%)
Oct 06, 2005 9.561 9.566 9.287 9.385 34,448 -0.29(-2.99%)
Oct 05, 2005 9.777 9.777 9.540 9.674 30,574 -0.26(-2.65%)
Oct 04, 2005 9.798 10.04 9.710 9.937 55,916 +0.18(+1.80%)
Oct 03, 2005 9.659 9.798 9.571 9.762 40,629 +0.15(+1.61%)
Sep 30, 2005 9.793 9.793 9.437 9.607 23,951 -0.11(-1.17%)
Sep 29, 2005 9.344 9.772 9.287 9.721 49,409 +0.48(+5.19%)
Sep 28, 2005 9.375 9.375 9.168 9.241 65,273 -0.08(-0.83%)
Sep 27, 2005 9.308 9.328 9.287 9.318 39,135 +0.01(+0.06%)
Sep 26, 2005 9.395 9.395 9.292 9.313 49,525 -0.04(-0.39%)
Sep 23, 2005 9.349 9.421 9.297 9.349 31,033 -0.08(-0.82%)
Sep 22, 2005 9.426 9.442 9.297 9.426 45,717 +0.04(+0.44%)
Sep 21, 2005 9.334 9.473 9.297 9.385 41,056 -0.02(-0.16%)
Sep 20, 2005 9.488 9.488 9.365 9.401 29,836 +0.01(+0.05%)
Sep 19, 2005 9.442 9.499 9.385 9.395 31,539 -0.10(-1.03%)
Sep 16, 2005 9.607 9.607 9.452 9.494 290,215 -0.04(-0.38%)
Sep 15, 2005 9.690 9.690 9.509 9.530 27,130 -0.09(-0.97%)
Sep 14, 2005 9.813 9.813 9.617 9.623 46,515 -0.15(-1.53%)
Sep 13, 2005 9.782 9.896 9.731 9.772 33,698 -0.09(-0.89%)
Sep 12, 2005 9.715 9.901 9.571 9.860 46,696 +0.21(+2.14%)
Sep 09, 2005 9.865 9.901 9.581 9.653 25,397 -0.13(-1.32%)
Sep 08, 2005 9.705 9.782 9.648 9.782 12,049 +0.01(+0.05%)
Sep 07, 2005 9.700 9.803 9.597 9.777 16,643 -0.06(-0.63%)
Sep 06, 2005 9.803 9.901 9.751 9.839 41,106 +0.09(+0.95%)
Sep 02, 2005 9.958 9.958 9.674 9.746 54,824 -0.31(-3.13%)
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.