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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2008 6.222 6.224 6.166 6.186 76,018 -0.04(-0.58%)
May 29, 2008 6.222 6.274 6.171 6.222 63,174 +0.01(+0.08%)
May 28, 2008 6.228 6.269 6.166 6.217 133,919 +0.02(+0.33%)
May 27, 2008 6.305 6.305 6.166 6.197 32,725 -0.08(-1.31%)
May 26, 2008 6.222 6.279 6.166 6.279 40,976 +0.00(+0.00%)
May 23, 2008 6.222 6.279 6.166 6.279 40,976 +0.04(+0.58%)
May 22, 2008 6.191 6.320 6.166 6.243 62,391 +0.06(+1.00%)
May 21, 2008 6.253 6.253 6.166 6.181 68,748 -0.10(-1.56%)
May 20, 2008 6.191 6.279 6.176 6.279 71,677 +0.09(+1.50%)
May 19, 2008 6.191 6.336 6.171 6.186 103,684 +0.01(+0.17%)
May 16, 2008 6.367 6.408 6.140 6.176 210,825 -0.17(-2.68%)
May 15, 2008 6.403 6.449 6.346 6.346 64,707 -0.06(-0.89%)
May 14, 2008 6.516 6.516 6.336 6.403 58,468 -0.14(-2.21%)
May 13, 2008 6.506 6.625 6.449 6.547 99,280 +0.03(+0.40%)
May 12, 2008 6.553 6.625 6.444 6.522 115,022 +0.04(+0.56%)
May 09, 2008 6.480 6.599 6.449 6.486 127,184 -0.02(-0.24%)
May 08, 2008 6.594 6.594 6.408 6.501 156,068 +0.01(+0.08%)
May 07, 2008 6.625 6.656 6.465 6.496 297,777 -0.07(-1.02%)
May 06, 2008 6.738 6.738 6.424 6.563 556,003 +0.11(+1.76%)
May 05, 2008 6.289 6.584 6.140 6.449 809,540 +0.18(+2.80%)
May 02, 2008 6.295 6.320 6.202 6.274 80,623 +0.02(+0.25%)
May 01, 2008 6.155 6.413 6.140 6.258 165,591 +0.10(+1.59%)
Apr 30, 2008 6.124 6.217 6.114 6.160 91,531 +0.03(+0.51%)
Apr 29, 2008 6.140 6.186 6.119 6.130 60,075 -0.01(-0.08%)
Apr 28, 2008 6.160 6.186 6.094 6.135 82,817 +0.02(+0.25%)
Apr 25, 2008 6.160 6.160 6.073 6.119 61,571 -0.04(-0.67%)
Apr 24, 2008 6.083 6.387 6.016 6.160 92,303 +0.08(+1.36%)
Apr 23, 2008 6.078 6.145 6.068 6.078 101,625 +0.07(+1.20%)
Apr 22, 2008 6.197 6.228 6.006 6.006 124,498 -0.11(-1.85%)
Apr 21, 2008 6.166 6.233 6.068 6.119 88,314 -0.02(-0.34%)
Apr 18, 2008 6.057 6.413 6.042 6.140 152,384 +0.25(+4.29%)
Apr 17, 2008 6.001 6.176 5.887 5.887 101,720 -0.14(-2.31%)
Apr 16, 2008 6.065 6.341 6.021 6.026 102,275 +0.00(+0.00%)
Apr 15, 2008 5.933 6.191 5.913 6.026 65,157 +0.09(+1.57%)
Apr 14, 2008 6.099 6.114 5.835 5.933 78,460 -0.18(-2.87%)
Apr 11, 2008 6.279 6.418 6.006 6.109 117,691 -0.17(-2.71%)
Apr 10, 2008 6.584 6.774 6.279 6.279 150,149 -0.30(-4.62%)
Apr 09, 2008 6.811 6.826 6.563 6.584 73,851 -0.16(-2.37%)
Apr 08, 2008 6.578 6.857 6.547 6.743 73,347 +0.20(+2.99%)
Apr 07, 2008 6.867 6.919 6.547 6.547 109,097 -0.22(-3.28%)
Apr 04, 2008 6.733 6.831 6.506 6.769 85,643 +0.34(+5.21%)
Apr 03, 2008 6.449 6.604 6.393 6.434 64,614 +0.01(+0.16%)
Apr 02, 2008 6.563 6.692 6.408 6.424 141,683 -0.17(-2.51%)
Apr 01, 2008 6.511 6.589 6.320 6.589 79,177 +0.22(+3.48%)
Mar 31, 2008 6.434 6.584 6.305 6.367 55,888 -0.08(-1.20%)
Mar 28, 2008 6.351 6.444 6.114 6.444 136,245 +0.19(+3.05%)
Mar 27, 2008 6.759 6.759 6.248 6.253 102,073 -0.57(-8.39%)
Mar 26, 2008 6.707 6.826 6.289 6.826 253,149 +0.14(+2.16%)
Mar 25, 2008 6.408 6.682 6.398 6.682 131,554 +0.34(+5.28%)
Mar 24, 2008 6.320 6.501 6.269 6.346 99,482 +0.08(+1.32%)
Mar 21, 2008 6.042 6.269 6.006 6.264 120,788 +0.00(+0.00%)
Mar 20, 2008 6.042 6.269 6.006 6.264 120,788 +0.25(+4.12%)
Mar 19, 2008 6.073 6.269 6.016 6.016 95,074 -0.08(-1.27%)
Mar 18, 2008 6.062 6.233 6.062 6.093 63,013 +0.01(+0.08%)
Mar 17, 2008 5.861 6.135 5.799 6.088 46,946 +0.17(+2.88%)
Mar 14, 2008 6.057 6.093 5.846 5.918 47,872 -0.16(-2.63%)
Mar 13, 2008 5.732 6.150 5.732 6.078 83,174 +0.35(+6.03%)
Mar 12, 2008 5.722 6.083 5.639 5.732 39,848 -0.01(-0.09%)
Mar 11, 2008 5.980 6.001 5.598 5.737 115,913 -0.04(-0.63%)
Mar 10, 2008 5.897 5.985 5.526 5.774 38,486 -0.12(-2.01%)
Mar 07, 2008 5.190 6.042 5.160 5.892 109,634 +0.42(+7.74%)
Mar 06, 2008 5.552 5.732 5.448 5.469 57,883 -0.11(-1.94%)
Mar 05, 2008 5.964 5.970 5.577 5.577 79,960 -0.48(-8.00%)
Mar 04, 2008 5.995 6.130 5.835 6.062 59,755 +0.03(+0.51%)
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.