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

Bassett Furniture (NQ: BSET )

14.52 +0.07 (+0.48%)
Streaming Delayed Price Updated: 1:09 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 (%)
Mar 31, 2006 10.20 10.44 10.15 10.43 36,629 +0.15(+1.42%)
Mar 30, 2006 10.37 10.37 10.14 10.28 24,074 -0.02(-0.20%)
Mar 29, 2006 10.03 10.30 10.01 10.30 32,331 +0.31(+3.14%)
Mar 28, 2006 9.981 10.03 9.981 9.987 26,380 -0.05(-0.52%)
Mar 27, 2006 9.934 10.05 9.929 10.04 27,098 -0.03(-0.26%)
Mar 24, 2006 10.23 10.24 9.987 10.06 38,342 -0.23(-2.23%)
Mar 23, 2006 10.29 10.30 10.19 10.29 15,882 +0.00(+0.00%)
Mar 22, 2006 10.26 10.36 10.15 10.29 31,765 +0.08(+0.82%)
Mar 21, 2006 10.23 10.42 10.21 10.21 55,893 -0.10(-1.01%)
Mar 20, 2006 10.13 10.32 10.12 10.32 79,696 +0.15(+1.49%)
Mar 17, 2006 10.12 10.17 9.976 10.16 179,566 +0.10(+0.99%)
Mar 16, 2006 10.02 10.19 9.960 10.06 83,022 +0.09(+0.89%)
Mar 15, 2006 10.03 10.06 9.971 9.976 32,777 -0.10(-1.04%)
Mar 14, 2006 9.966 10.08 9.966 10.08 29,947 +0.05(+0.52%)
Mar 13, 2006 10.03 10.15 9.903 10.03 49,601 -0.04(-0.42%)
Mar 10, 2006 9.872 10.12 9.793 10.07 32,062 +0.24(+2.45%)
Mar 09, 2006 9.903 10.05 9.772 9.830 68,735 -0.08(-0.84%)
Mar 08, 2006 9.872 10.07 9.777 9.913 29,976 +0.01(+0.05%)
Mar 07, 2006 10.07 10.07 9.882 9.908 47,673 -0.11(-1.06%)
Mar 06, 2006 10.07 10.07 9.992 10.01 26,246 -0.01(-0.14%)
Mar 03, 2006 9.992 10.19 9.992 10.03 36,899 +0.03(+0.31%)
Mar 02, 2006 10.13 10.13 9.981 9.997 49,508 -0.10(-0.98%)
Mar 01, 2006 10.17 10.17 10.06 10.10 28,531 +0.02(+0.16%)
Feb 28, 2006 10.20 10.26 10.08 10.08 65,383 -0.12(-1.18%)
Feb 27, 2006 10.19 10.28 10.14 10.20 49,808 -0.04(-0.41%)
Feb 24, 2006 10.06 10.24 10.02 10.24 39,029 +0.18(+1.82%)
Feb 23, 2006 10.04 10.11 10.02 10.06 23,433 -0.02(-0.21%)
Feb 22, 2006 10.07 10.11 9.997 10.08 59,123 +0.05(+0.52%)
Feb 21, 2006 10.24 10.24 9.966 10.03 35,359 -0.09(-0.93%)
Feb 17, 2006 10.28 10.28 9.997 10.12 26,807 -0.10(-1.02%)
Feb 16, 2006 10.09 10.24 10.03 10.23 40,759 +0.11(+1.08%)
Feb 15, 2006 9.929 10.13 9.924 10.12 26,045 +0.19(+1.95%)
Feb 14, 2006 9.783 9.929 9.783 9.924 33,227 +0.08(+0.80%)
Feb 13, 2006 9.903 9.924 9.772 9.845 30,173 -0.08(-0.79%)
Feb 10, 2006 9.840 9.950 9.835 9.924 21,405 +0.06(+0.64%)
Feb 09, 2006 9.835 9.976 9.835 9.861 24,229 +0.03(+0.27%)
Feb 08, 2006 9.955 9.955 9.830 9.835 19,595 +0.01(+0.11%)
Feb 07, 2006 9.788 9.872 9.777 9.825 21,996 +0.03(+0.32%)
Feb 06, 2006 9.866 9.866 9.736 9.793 16,950 -0.09(-0.90%)
Feb 03, 2006 9.877 9.981 9.683 9.882 21,323 -0.01(-0.05%)
Feb 02, 2006 9.992 10.04 9.762 9.887 38,242 -0.13(-1.25%)
Feb 01, 2006 10.13 10.13 9.804 10.01 53,748 -0.18(-1.74%)
Jan 31, 2006 10.11 10.22 10.05 10.19 55,390 +0.04(+0.41%)
Jan 30, 2006 10.20 10.27 10.11 10.15 75,196 -0.05(-0.46%)
Jan 27, 2006 10.16 10.20 10.09 10.20 73,286 +0.03(+0.31%)
Jan 26, 2006 9.997 10.18 9.913 10.16 97,582 +0.19(+1.94%)
Jan 25, 2006 9.976 10.07 9.877 9.971 37,050 -0.07(-0.68%)
Jan 24, 2006 9.892 10.19 9.730 10.04 98,155 +0.20(+2.07%)
Jan 23, 2006 9.939 9.955 9.720 9.835 55,868 -0.14(-1.41%)
Jan 20, 2006 10.17 10.17 9.903 9.976 44,812 -0.11(-1.14%)
Jan 19, 2006 9.903 10.11 9.903 10.09 102,066 +0.16(+1.63%)
Jan 18, 2006 9.720 10.01 9.720 9.929 75,127 +0.19(+1.93%)
Jan 17, 2006 9.877 9.877 9.652 9.741 107,332 -0.06(-0.64%)
Jan 13, 2006 9.657 9.856 9.657 9.804 23,412 +0.03(+0.27%)
Jan 12, 2006 9.971 10.06 9.772 9.777 35,975 -0.21(-2.09%)
Jan 11, 2006 9.929 9.987 9.777 9.987 47,060 +0.06(+0.63%)
Jan 10, 2006 9.798 9.924 9.720 9.924 35,454 +0.18(+1.88%)
Jan 09, 2006 9.558 9.798 9.558 9.741 38,327 +0.13(+1.36%)
Jan 06, 2006 9.600 9.615 9.474 9.610 22,136 +0.05(+0.49%)
Jan 05, 2006 9.584 9.678 9.464 9.563 36,271 +0.02(+0.22%)
Jan 04, 2006 9.647 9.647 9.480 9.542 55,285 -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.