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 (%)
Jul 29, 2005 10.25 10.38 10.10 10.22 65,225 -0.20(-1.96%)
Jul 28, 2005 10.23 10.42 10.13 10.42 38,072 +0.26(+2.52%)
Jul 27, 2005 10.35 10.35 10.13 10.17 94,013 -0.18(-1.72%)
Jul 26, 2005 10.10 10.40 10.03 10.35 295,197 +0.19(+1.91%)
Jul 25, 2005 10.20 10.27 10.15 10.15 31,665 -0.14(-1.35%)
Jul 22, 2005 10.24 10.30 10.07 10.29 48,166 +0.14(+1.42%)
Jul 21, 2005 10.29 10.30 10.09 10.15 37,486 -0.15(-1.42%)
Jul 20, 2005 10.15 10.36 10.02 10.29 51,195 +0.06(+0.61%)
Jul 19, 2005 10.23 10.26 9.969 10.23 54,171 +0.13(+1.24%)
Jul 18, 2005 10.33 10.34 10.10 10.10 50,506 -0.28(-2.72%)
Jul 15, 2005 10.13 10.42 9.969 10.39 41,823 +0.10(+1.02%)
Jul 14, 2005 10.32 10.37 10.18 10.28 54,634 -0.14(-1.35%)
Jul 13, 2005 10.39 10.50 10.15 10.42 54,129 -0.12(-1.14%)
Jul 12, 2005 10.35 10.61 10.35 10.54 55,227 +0.09(+0.85%)
Jul 11, 2005 10.45 10.45 10.41 10.45 50,200 +0.00(+0.00%)
Jul 08, 2005 10.12 10.45 10.12 10.45 52,147 +0.16(+1.57%)
Jul 07, 2005 10.09 10.35 10.07 10.29 25,873 +0.04(+0.36%)
Jul 06, 2005 10.14 10.39 10.14 10.26 41,517 +0.08(+0.82%)
Jul 05, 2005 9.817 10.19 9.786 10.17 45,528 +0.26(+2.64%)
Jul 01, 2005 9.733 10.08 9.629 9.911 114,396 +0.05(+0.53%)
Jun 30, 2005 9.828 9.932 9.650 9.859 45,203 -0.08(-0.84%)
Jun 29, 2005 9.812 10.19 9.624 9.943 68,251 +0.03(+0.32%)
Jun 28, 2005 9.984 9.984 9.796 9.911 63,570 +0.04(+0.42%)
Jun 27, 2005 9.686 10.17 9.462 9.869 146,976 +0.17(+1.72%)
Jun 24, 2005 9.801 9.922 9.697 9.702 89,626 -0.13(-1.33%)
Jun 23, 2005 9.890 9.932 9.822 9.833 29,869 -0.06(-0.58%)
Jun 22, 2005 9.796 9.974 9.796 9.890 51,698 +0.07(+0.75%)
Jun 21, 2005 9.775 9.838 9.707 9.817 34,479 -0.05(-0.53%)
Jun 20, 2005 9.885 9.958 9.775 9.869 54,726 -0.06(-0.58%)
Jun 17, 2005 10.13 10.13 9.754 9.927 156,604 -0.16(-1.61%)
Jun 16, 2005 9.828 10.10 9.828 10.09 58,525 +0.06(+0.57%)
Jun 15, 2005 9.922 10.03 9.801 10.03 123,500 +0.01(+0.10%)
Jun 14, 2005 9.911 10.08 9.911 10.02 85,695 +0.06(+0.58%)
Jun 13, 2005 9.875 10.02 9.754 9.964 80,448 +0.06(+0.63%)
Jun 10, 2005 9.932 9.943 9.828 9.901 57,779 -0.01(-0.05%)
Jun 09, 2005 9.901 10.03 9.791 9.906 85,751 -0.05(-0.47%)
Jun 08, 2005 10.00 10.01 9.896 9.953 59,958 +0.04(+0.42%)
Jun 07, 2005 10.10 10.10 9.901 9.911 159,425 -0.09(-0.94%)
Jun 06, 2005 10.08 10.08 9.901 10.01 75,662 -0.06(-0.57%)
Jun 03, 2005 10.16 10.17 9.964 10.06 78,533 -0.10(-0.98%)
Jun 02, 2005 10.31 10.31 10.10 10.16 77,477 -0.03(-0.31%)
Jun 01, 2005 10.42 10.42 9.990 10.19 109,428 -0.02(-0.15%)
May 31, 2005 10.25 10.36 10.17 10.21 63,072 +0.02(+0.15%)
May 27, 2005 10.14 10.24 10.12 10.19 47,549 +0.07(+0.72%)
May 26, 2005 10.14 10.14 10.05 10.12 26,445 +0.08(+0.83%)
May 25, 2005 10.12 10.14 9.984 10.04 37,754 +0.01(+0.10%)
May 24, 2005 9.906 10.16 9.906 10.03 37,494 +0.12(+1.21%)
May 23, 2005 10.14 10.34 9.906 9.906 142,543 +0.05(+0.53%)
May 20, 2005 9.566 9.854 9.535 9.854 27,523 +0.10(+1.07%)
May 19, 2005 9.775 10.02 9.723 9.749 24,457 -0.13(-1.32%)
May 18, 2005 9.535 9.880 9.535 9.880 41,129 +0.40(+4.25%)
May 17, 2005 9.467 9.634 9.446 9.477 27,372 -0.14(-1.41%)
May 16, 2005 9.415 9.639 9.415 9.613 45,833 +0.11(+1.16%)
May 13, 2005 9.613 9.613 9.503 9.503 50,179 -0.11(-1.14%)
May 12, 2005 9.848 9.875 9.545 9.613 41,075 -0.24(-2.39%)
May 11, 2005 9.953 9.953 9.676 9.848 41,259 +0.10(+1.02%)
May 10, 2005 9.932 9.932 9.676 9.749 82,935 -0.21(-2.10%)
May 09, 2005 10.08 10.08 9.885 9.958 79,224 -0.08(-0.83%)
May 06, 2005 10.09 10.09 9.901 10.04 70,221 +0.06(+0.63%)
May 05, 2005 9.943 10.09 9.880 9.979 87,451 -0.08(-0.83%)
May 04, 2005 10.06 10.16 9.848 10.06 160,602 +0.03(+0.26%)
May 03, 2005 10.01 10.12 9.979 10.04 212,126 -0.01(-0.10%)
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.