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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2007 6.208 6.213 5.837 6.031 29,337 +0.19(+3.31%)
Aug 30, 2007 5.879 5.905 5.816 5.837 12,285 -0.09(-1.59%)
Aug 29, 2007 5.963 5.994 5.827 5.931 45,095 -0.01(-0.18%)
Aug 28, 2007 5.895 5.984 5.879 5.942 25,829 +0.00(+0.00%)
Aug 27, 2007 5.889 6.187 5.884 5.942 66,927 -0.01(-0.09%)
Aug 24, 2007 6.020 6.182 5.916 5.947 63,243 -0.10(-1.73%)
Aug 23, 2007 6.135 6.198 5.916 6.051 104,573 -0.09(-1.45%)
Aug 22, 2007 6.046 6.213 5.884 6.140 133,906 +0.18(+2.98%)
Aug 21, 2007 6.010 6.219 5.905 5.963 124,908 -0.05(-0.78%)
Aug 20, 2007 6.151 6.464 5.775 6.010 72,128 -0.07(-1.12%)
Aug 17, 2007 6.292 6.480 6.062 6.078 91,781 -0.06(-1.02%)
Aug 16, 2007 6.558 6.558 5.775 6.140 46,505 -0.29(-4.47%)
Aug 15, 2007 6.548 6.747 6.245 6.428 52,278 -0.19(-2.92%)
Aug 14, 2007 6.611 6.694 6.428 6.621 35,146 -0.11(-1.63%)
Aug 13, 2007 6.898 7.212 6.569 6.731 53,067 -0.12(-1.75%)
Aug 10, 2007 6.694 6.872 6.475 6.851 68,085 +0.07(+1.08%)
Aug 09, 2007 6.835 6.940 6.585 6.778 52,830 +0.29(+4.43%)
Aug 08, 2007 6.590 6.961 6.428 6.490 87,804 -0.07(-1.04%)
Aug 07, 2007 6.579 6.616 6.532 6.558 24,870 +0.00(+0.00%)
Aug 06, 2007 6.585 6.710 6.558 6.558 36,227 -0.01(-0.16%)
Aug 03, 2007 6.558 6.830 6.548 6.569 55,939 -0.15(-2.18%)
Aug 02, 2007 6.773 6.809 6.710 6.715 21,921 -0.09(-1.38%)
Aug 01, 2007 6.814 6.872 6.720 6.809 39,335 -0.02(-0.31%)
Jul 31, 2007 6.940 7.003 6.804 6.830 43,566 -0.09(-1.36%)
Jul 30, 2007 6.997 7.029 6.924 6.924 37,456 -0.07(-0.97%)
Jul 27, 2007 7.003 7.029 6.950 6.992 19,929 +0.00(+0.00%)
Jul 26, 2007 6.976 7.097 6.976 6.992 50,241 -0.06(-0.89%)
Jul 25, 2007 7.091 7.149 7.003 7.055 47,607 -0.09(-1.32%)
Jul 24, 2007 7.118 7.264 7.118 7.149 40,676 -0.07(-0.94%)
Jul 23, 2007 6.872 7.358 6.872 7.217 70,668 -0.12(-1.64%)
Jul 20, 2007 7.253 7.368 7.185 7.337 53,318 +0.08(+1.15%)
Jul 19, 2007 7.311 7.311 7.201 7.253 37,523 +0.02(+0.22%)
Jul 18, 2007 7.285 7.285 7.107 7.238 23,663 -0.07(-1.00%)
Jul 17, 2007 7.405 7.405 7.274 7.311 72,189 -0.02(-0.29%)
Jul 16, 2007 7.253 7.332 7.253 7.332 69,072 +0.08(+1.08%)
Jul 13, 2007 7.259 7.259 7.128 7.253 44,261 +0.17(+2.44%)
Jul 12, 2007 7.128 7.128 7.003 7.081 33,045 +0.05(+0.67%)
Jul 11, 2007 7.107 7.107 7.003 7.034 15,924 -0.01(-0.15%)
Jul 10, 2007 7.039 7.306 7.003 7.044 52,954 +0.04(+0.52%)
Jul 09, 2007 7.034 7.034 6.966 7.008 38,652 +0.01(+0.07%)
Jul 06, 2007 7.091 7.128 6.961 7.003 37,485 -0.08(-1.18%)
Jul 05, 2007 7.091 7.185 6.956 7.086 48,025 -0.06(-0.80%)
Jul 03, 2007 7.280 7.285 7.144 7.144 13,517 +0.00(+0.00%)
Jul 02, 2007 7.154 7.227 7.091 7.144 23,123 +0.01(+0.15%)
Jun 29, 2007 7.379 7.400 7.081 7.133 40,194 -0.16(-2.22%)
Jun 28, 2007 7.191 7.353 7.191 7.295 36,949 +0.05(+0.65%)
Jun 27, 2007 7.133 7.342 7.133 7.248 26,554 +0.16(+2.29%)
Jun 26, 2007 7.327 7.410 7.086 7.086 33,933 -0.23(-3.14%)
Jun 25, 2007 7.306 7.389 7.269 7.316 85,529 +0.00(+0.00%)
Jun 22, 2007 7.327 7.368 7.269 7.316 34,614 -0.03(-0.43%)
Jun 21, 2007 7.180 7.347 7.133 7.347 33,066 +0.24(+3.31%)
Jun 20, 2007 7.071 7.185 7.044 7.112 22,962 +0.02(+0.29%)
Jun 19, 2007 7.128 7.128 7.055 7.091 19,709 -0.05(-0.66%)
Jun 18, 2007 7.165 7.175 7.076 7.138 33,104 -0.02(-0.22%)
Jun 15, 2007 7.102 7.159 7.044 7.154 112,709 +0.06(+0.81%)
Jun 14, 2007 7.097 7.138 7.044 7.097 40,759 -0.03(-0.37%)
Jun 13, 2007 7.065 7.123 7.029 7.123 47,265 +0.04(+0.59%)
Jun 12, 2007 7.138 7.138 7.038 7.081 30,999 -0.09(-1.24%)
Jun 11, 2007 7.029 7.170 7.018 7.170 40,621 +0.11(+1.55%)
Jun 08, 2007 7.112 7.154 7.003 7.060 56,582 -0.06(-0.81%)
Jun 07, 2007 7.274 7.274 7.118 7.118 31,114 -0.19(-2.64%)
Jun 06, 2007 7.363 7.368 7.102 7.311 45,443 -0.04(-0.57%)
Jun 05, 2007 7.473 7.473 7.274 7.353 51,643 -0.13(-1.75%)
Jun 04, 2007 7.421 7.499 7.347 7.483 20,697 +0.04(+0.49%)
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.