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 (%)
Nov 30, 2007 4.752 4.851 4.548 4.652 522,813 -0.07(-1.55%)
Nov 29, 2007 4.835 4.856 4.684 4.726 102,727 -0.13(-2.59%)
Nov 28, 2007 4.835 4.882 4.574 4.851 195,013 +0.02(+0.32%)
Nov 27, 2007 4.940 4.961 4.835 4.835 265,529 -0.13(-2.53%)
Nov 26, 2007 5.227 5.227 4.882 4.961 117,663 -0.10(-2.06%)
Nov 23, 2007 4.966 5.102 4.919 5.065 33,217 +0.09(+1.89%)
Nov 21, 2007 5.086 5.133 4.966 4.971 128,401 -0.14(-2.66%)
Nov 20, 2007 5.295 5.337 4.982 5.107 156,768 -0.22(-4.22%)
Nov 19, 2007 5.452 5.452 5.222 5.332 94,661 -0.07(-1.26%)
Nov 16, 2007 5.248 5.405 5.248 5.400 190,846 +0.13(+2.38%)
Nov 15, 2007 5.332 5.363 5.112 5.274 102,612 -0.01(-0.10%)
Nov 14, 2007 5.243 5.280 5.149 5.280 181,723 +0.02(+0.40%)
Nov 13, 2007 5.233 5.416 5.159 5.259 167,749 +0.03(+0.60%)
Nov 12, 2007 5.201 5.259 5.097 5.227 154,146 +0.01(+0.20%)
Nov 09, 2007 5.280 5.358 5.092 5.217 123,538 -0.01(-0.20%)
Nov 08, 2007 5.071 5.233 5.050 5.227 141,141 +0.07(+1.42%)
Nov 07, 2007 5.196 5.306 5.128 5.154 68,712 -0.04(-0.70%)
Nov 06, 2007 5.379 5.416 5.008 5.191 252,563 -0.17(-3.12%)
Nov 05, 2007 5.348 5.515 5.348 5.358 82,539 -0.09(-1.63%)
Nov 02, 2007 5.452 5.452 5.311 5.447 96,148 -0.07(-1.33%)
Nov 01, 2007 5.520 5.562 5.426 5.520 66,229 -0.03(-0.47%)
Oct 31, 2007 5.489 5.546 5.431 5.546 134,505 +0.04(+0.76%)
Oct 30, 2007 5.473 5.562 5.358 5.505 212,534 -0.03(-0.57%)
Oct 29, 2007 5.510 5.536 5.463 5.536 149,730 +0.02(+0.38%)
Oct 26, 2007 5.609 5.609 5.494 5.515 137,889 -0.05(-0.85%)
Oct 25, 2007 5.536 5.583 5.515 5.562 168,606 +0.00(+0.00%)
Oct 24, 2007 5.525 5.583 5.489 5.562 157,287 +0.01(+0.19%)
Oct 23, 2007 5.572 5.614 5.510 5.552 189,176 +0.00(+0.00%)
Oct 22, 2007 5.494 5.552 5.494 5.552 68,484 +0.05(+0.95%)
Oct 19, 2007 5.531 5.552 5.489 5.499 112,925 -0.02(-0.38%)
Oct 18, 2007 5.541 5.552 5.489 5.520 165,185 +0.00(+0.00%)
Oct 17, 2007 5.520 5.565 5.515 5.520 90,508 +0.03(+0.48%)
Oct 16, 2007 5.374 5.599 5.374 5.494 160,531 +0.04(+0.67%)
Oct 15, 2007 5.541 5.567 5.457 5.457 135,737 -0.05(-0.85%)
Oct 12, 2007 5.447 5.567 5.437 5.505 68,148 -0.02(-0.28%)
Oct 11, 2007 5.478 5.562 5.478 5.520 119,016 +0.02(+0.28%)
Oct 10, 2007 5.505 5.557 5.494 5.505 47,066 +0.02(+0.29%)
Oct 09, 2007 5.421 5.519 5.421 5.489 71,109 +0.01(+0.10%)
Oct 08, 2007 5.520 5.604 5.484 5.484 71,258 -0.09(-1.59%)
Oct 05, 2007 5.431 5.620 5.416 5.572 340,305 +0.35(+6.60%)
Oct 04, 2007 5.468 5.468 5.227 5.227 132,336 -0.21(-3.85%)
Oct 03, 2007 5.426 5.505 5.410 5.437 36,438 -0.03(-0.57%)
Oct 02, 2007 5.478 5.494 5.431 5.468 151,391 +0.02(+0.29%)
Oct 01, 2007 5.416 5.505 5.400 5.452 101,083 +0.03(+0.48%)
Sep 28, 2007 5.395 5.531 5.395 5.426 161,476 -0.03(-0.57%)
Sep 27, 2007 5.489 5.604 5.447 5.457 123,802 -0.03(-0.57%)
Sep 26, 2007 5.750 5.755 5.489 5.489 140,475 -0.28(-4.80%)
Sep 25, 2007 5.792 5.792 5.646 5.766 86,853 -0.04(-0.63%)
Sep 24, 2007 5.813 5.855 5.766 5.802 22,691 -0.03(-0.54%)
Sep 21, 2007 5.802 5.865 5.771 5.834 37,320 +0.04(+0.72%)
Sep 20, 2007 5.855 5.877 5.771 5.792 22,766 -0.05(-0.89%)
Sep 19, 2007 5.876 5.881 5.782 5.844 44,203 -0.01(-0.09%)
Sep 18, 2007 5.797 5.881 5.797 5.850 38,843 +0.07(+1.27%)
Sep 17, 2007 5.996 6.001 5.766 5.776 20,514 -0.12(-2.04%)
Sep 14, 2007 5.954 5.954 5.813 5.897 22,726 -0.03(-0.53%)
Sep 13, 2007 5.933 5.996 5.907 5.928 36,488 -0.01(-0.18%)
Sep 12, 2007 5.933 5.959 5.902 5.938 19,265 -0.02(-0.26%)
Sep 11, 2007 5.933 6.027 5.907 5.954 40,983 +0.01(+0.18%)
Sep 10, 2007 6.038 6.038 5.886 5.944 160,344 -0.12(-1.98%)
Sep 07, 2007 5.985 6.064 5.928 6.064 27,784 +0.05(+0.78%)
Sep 06, 2007 5.985 6.017 5.980 6.017 87,691 +0.02(+0.26%)
Sep 05, 2007 5.954 6.001 5.938 6.001 45,381 -0.01(-0.09%)
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.