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

Bassett Furniture (NQ: BSET )

14.45 +0.31 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Sep 04, 2007 6.059 6.095 5.970 6.006 96,050 -0.03(-0.43%)
Aug 31, 2007 6.210 6.215 5.839 6.032 29,327 +0.19(+3.31%)
Aug 30, 2007 5.881 5.907 5.818 5.839 12,281 -0.09(-1.59%)
Aug 29, 2007 5.965 5.996 5.829 5.933 45,081 -0.01(-0.18%)
Aug 28, 2007 5.897 5.985 5.881 5.944 25,821 +0.00(+0.00%)
Aug 27, 2007 5.891 6.189 5.886 5.944 66,906 -0.01(-0.09%)
Aug 24, 2007 6.022 6.184 5.917 5.949 63,224 -0.10(-1.73%)
Aug 23, 2007 6.137 6.200 5.917 6.053 104,540 -0.09(-1.45%)
Aug 22, 2007 6.048 6.215 5.886 6.142 133,864 +0.18(+2.98%)
Aug 21, 2007 6.012 6.221 5.907 5.965 124,869 -0.05(-0.78%)
Aug 20, 2007 6.153 6.466 5.776 6.012 72,105 -0.07(-1.12%)
Aug 17, 2007 6.294 6.482 6.064 6.080 91,752 -0.06(-1.02%)
Aug 16, 2007 6.560 6.560 5.776 6.142 46,491 -0.29(-4.47%)
Aug 15, 2007 6.550 6.749 6.247 6.430 52,262 -0.19(-2.92%)
Aug 14, 2007 6.613 6.696 6.430 6.623 35,135 -0.11(-1.63%)
Aug 13, 2007 6.900 7.214 6.571 6.733 53,050 -0.12(-1.75%)
Aug 10, 2007 6.696 6.874 6.477 6.853 68,063 +0.07(+1.08%)
Aug 09, 2007 6.838 6.942 6.587 6.780 52,813 +0.29(+4.43%)
Aug 08, 2007 6.592 6.963 6.430 6.492 87,777 -0.07(-1.04%)
Aug 07, 2007 6.581 6.618 6.534 6.560 24,863 +0.00(+0.00%)
Aug 06, 2007 6.587 6.712 6.560 6.560 36,216 -0.01(-0.16%)
Aug 03, 2007 6.560 6.832 6.550 6.571 55,922 -0.15(-2.18%)
Aug 02, 2007 6.775 6.811 6.712 6.717 21,915 -0.09(-1.38%)
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.