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

Bassett Furniture (NQ: BSET )

13.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2006 8.910 8.941 8.717 8.879 75,238 +0.01(+0.12%)
May 30, 2006 8.967 9.098 8.743 8.868 73,628 -0.20(-2.25%)
May 26, 2006 9.323 9.375 9.046 9.072 50,441 -0.01(-0.06%)
May 25, 2006 9.234 9.318 8.842 9.077 67,289 -0.04(-0.40%)
May 24, 2006 8.722 9.203 8.633 9.114 51,498 +0.40(+4.62%)
May 23, 2006 9.224 9.265 8.711 8.711 47,330 -0.40(-4.42%)
May 22, 2006 8.753 9.265 8.732 9.114 73,825 +0.34(+3.87%)
May 19, 2006 8.623 9.004 8.623 8.774 61,563 +0.10(+1.21%)
May 18, 2006 8.842 8.868 8.628 8.670 131,778 -0.09(-1.07%)
May 17, 2006 8.790 8.889 8.732 8.764 82,274 -0.10(-1.18%)
May 16, 2006 8.973 9.067 8.847 8.868 81,114 -0.04(-0.41%)
May 15, 2006 9.051 9.177 8.769 8.905 99,213 -0.15(-1.62%)
May 12, 2006 9.318 9.318 9.015 9.051 51,806 -0.25(-2.70%)
May 11, 2006 9.548 9.548 9.271 9.302 77,903 -0.30(-3.10%)
May 10, 2006 9.715 9.715 9.459 9.600 58,213 -0.15(-1.55%)
May 09, 2006 9.830 9.830 9.715 9.751 21,148 -0.07(-0.74%)
May 08, 2006 9.830 9.892 9.777 9.825 31,139 -0.09(-0.95%)
May 05, 2006 9.877 9.924 9.736 9.919 23,292 +0.14(+1.44%)
May 04, 2006 9.595 9.777 9.589 9.777 56,733 +0.17(+1.74%)
May 03, 2006 9.777 9.887 9.568 9.610 32,236 -0.22(-2.28%)
May 02, 2006 9.589 9.835 9.589 9.835 38,028 +0.20(+2.12%)
May 01, 2006 9.558 9.704 9.558 9.631 79,361 -0.01(-0.05%)
Apr 28, 2006 9.589 9.751 9.568 9.636 28,129 -0.02(-0.16%)
Apr 27, 2006 9.558 9.825 9.558 9.652 34,622 +0.12(+1.26%)
Apr 26, 2006 9.730 9.903 9.532 9.532 30,001 -0.21(-2.15%)
Apr 25, 2006 9.939 9.939 9.621 9.741 30,957 -0.21(-2.15%)
Apr 24, 2006 10.13 10.13 9.919 9.955 24,727 -0.11(-1.09%)
Apr 21, 2006 10.12 10.12 9.867 10.06 45,908 +0.08(+0.78%)
Apr 20, 2006 10.02 10.04 9.851 9.987 22,013 +0.04(+0.37%)
Apr 19, 2006 9.788 9.976 9.788 9.950 46,431 +0.15(+1.55%)
Apr 18, 2006 9.485 9.798 9.485 9.798 40,363 +0.31(+3.31%)
Apr 17, 2006 9.652 9.678 9.412 9.485 52,244 -0.08(-0.87%)
Apr 13, 2006 9.422 9.673 9.433 9.568 17,585 +0.15(+1.55%)
Apr 12, 2006 9.422 9.605 9.406 9.422 35,437 +0.00(+0.00%)
Apr 11, 2006 9.736 9.736 9.412 9.422 51,754 -0.27(-2.75%)
Apr 10, 2006 9.793 10.14 9.636 9.689 54,669 -0.19(-1.90%)
Apr 07, 2006 10.24 10.28 9.804 9.877 45,960 -0.31(-3.08%)
Apr 06, 2006 10.29 10.29 10.17 10.19 9,680 -0.10(-1.02%)
Apr 05, 2006 10.42 10.42 10.22 10.29 20,764 -0.13(-1.25%)
Apr 04, 2006 10.34 10.43 10.16 10.43 56,393 +0.09(+0.86%)
Apr 03, 2006 10.39 10.43 10.19 10.34 55,511 -0.09(-0.85%)
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%)
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.