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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2007 8.364 8.416 8.244 8.249 82,074 -0.19(-2.29%)
Feb 27, 2007 8.719 8.730 8.380 8.442 26,043 -0.29(-3.32%)
Feb 26, 2007 8.547 8.732 8.510 8.732 34,217 +0.23(+2.74%)
Feb 23, 2007 8.338 8.510 8.338 8.500 31,569 +0.15(+1.82%)
Feb 22, 2007 8.312 8.348 8.249 8.348 14,783 +0.07(+0.82%)
Feb 21, 2007 8.191 8.338 8.181 8.280 53,812 +0.04(+0.51%)
Feb 20, 2007 8.259 8.270 8.147 8.238 54,068 +0.03(+0.32%)
Feb 16, 2007 8.144 8.338 8.071 8.212 47,042 +0.08(+1.03%)
Feb 15, 2007 8.312 8.385 8.129 8.129 26,762 -0.21(-2.57%)
Feb 14, 2007 8.317 8.380 8.306 8.343 18,743 +0.00(+0.00%)
Feb 13, 2007 8.348 8.359 8.286 8.343 18,108 +0.03(+0.31%)
Feb 12, 2007 8.259 8.322 8.254 8.317 29,767 +0.06(+0.76%)
Feb 09, 2007 8.291 8.327 8.155 8.254 59,348 -0.03(-0.38%)
Feb 08, 2007 8.296 8.296 8.207 8.286 23,546 -0.04(-0.50%)
Feb 07, 2007 8.359 8.359 8.244 8.327 68,595 -0.03(-0.38%)
Feb 06, 2007 8.249 8.359 8.223 8.359 26,502 +0.12(+1.40%)
Feb 05, 2007 8.197 8.244 8.160 8.244 41,284 +0.12(+1.41%)
Feb 02, 2007 8.087 8.261 8.087 8.129 65,664 -0.17(-2.02%)
Feb 01, 2007 8.291 8.333 8.244 8.296 32,532 +0.02(+0.19%)
Jan 31, 2007 8.092 8.280 8.092 8.280 28,488 +0.16(+1.93%)
Jan 30, 2007 8.176 8.218 8.050 8.123 20,250 -0.08(-1.02%)
Jan 29, 2007 8.353 8.353 8.165 8.207 20,675 -0.13(-1.57%)
Jan 26, 2007 8.202 8.338 8.165 8.338 36,993 +0.17(+2.05%)
Jan 25, 2007 8.076 8.249 8.019 8.170 53,150 +0.15(+1.82%)
Jan 24, 2007 7.946 8.097 7.841 8.024 58,189 +0.06(+0.72%)
Jan 23, 2007 8.406 8.406 7.925 7.967 113,353 -0.24(-2.93%)
Jan 22, 2007 8.359 8.437 8.160 8.207 93,341 -0.36(-4.21%)
Jan 19, 2007 8.589 8.625 8.495 8.568 31,028 +0.01(+0.06%)
Jan 18, 2007 8.526 8.563 8.468 8.563 39,350 +0.08(+0.92%)
Jan 17, 2007 8.374 8.484 8.364 8.484 29,609 +0.06(+0.68%)
Jan 16, 2007 8.338 8.463 8.338 8.427 26,473 +0.06(+0.75%)
Jan 12, 2007 8.333 8.395 8.327 8.364 49,301 -0.02(-0.25%)
Jan 11, 2007 8.402 8.411 8.364 8.385 28,623 +0.00(+0.00%)
Jan 10, 2007 8.364 8.421 8.364 8.385 20,099 +0.02(+0.19%)
Jan 09, 2007 8.390 8.427 8.364 8.369 24,294 -0.02(-0.19%)
Jan 08, 2007 8.364 8.542 8.364 8.385 80,350 -0.01(-0.12%)
Jan 05, 2007 8.631 8.631 8.390 8.395 50,806 -0.31(-3.60%)
Jan 04, 2007 8.829 8.829 8.442 8.709 52,700 -0.14(-1.59%)
Jan 03, 2007 8.620 8.855 8.562 8.850 40,124 +0.31(+3.61%)
Dec 29, 2006 8.772 8.819 8.286 8.542 286,459 -0.28(-3.20%)
Dec 28, 2006 9.158 9.200 8.824 8.824 96,377 -0.29(-3.16%)
Dec 27, 2006 9.012 9.164 9.007 9.111 45,106 +0.07(+0.75%)
Dec 26, 2006 9.195 9.195 9.007 9.043 20,334 -0.20(-2.20%)
Dec 22, 2006 9.300 9.561 9.237 9.247 45,618 -0.26(-2.75%)
Dec 21, 2006 9.388 9.509 9.362 9.509 29,435 +0.08(+0.89%)
Dec 20, 2006 9.561 9.561 9.373 9.425 76,844 -0.13(-1.31%)
Dec 19, 2006 9.666 9.671 9.446 9.551 41,308 -0.12(-1.27%)
Dec 18, 2006 9.752 9.801 9.673 9.673 17,957 -0.12(-1.25%)
Dec 15, 2006 9.718 9.828 9.660 9.796 74,460 +0.09(+0.92%)
Dec 14, 2006 9.676 9.749 9.624 9.707 22,879 +0.03(+0.27%)
Dec 13, 2006 9.801 9.822 9.681 9.681 27,730 -0.10(-1.02%)
Dec 12, 2006 9.545 9.786 9.545 9.781 65,115 +0.20(+2.13%)
Dec 11, 2006 9.587 9.613 9.571 9.577 26,737 +0.02(+0.16%)
Dec 08, 2006 9.477 9.618 9.472 9.561 17,716 +0.02(+0.22%)
Dec 07, 2006 9.566 9.629 9.540 9.540 25,084 +0.00(+0.00%)
Dec 06, 2006 9.347 9.577 9.347 9.540 49,337 +0.19(+2.07%)
Dec 05, 2006 9.404 9.441 9.326 9.347 33,530 -0.01(-0.11%)
Dec 04, 2006 9.341 9.394 9.268 9.357 51,774 +0.03(+0.28%)
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.