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

Bassett Furniture (NQ: BSET )

14.15 +0.11 (+0.80%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 (%)
Jul 31, 2008 6.172 6.250 6.156 6.213 19,126 +0.05(+0.85%)
Jul 30, 2008 6.130 6.250 6.027 6.161 15,398 +0.01(+0.08%)
Jul 29, 2008 6.156 6.271 5.963 6.156 95,005 +0.13(+2.08%)
Jul 28, 2008 6.062 6.062 5.910 6.031 30,110 -0.13(-2.04%)
Jul 25, 2008 6.109 6.213 5.957 6.156 25,199 -0.01(-0.17%)
Jul 24, 2008 6.234 6.245 5.994 6.166 50,686 -0.05(-0.84%)
Jul 23, 2008 6.072 6.250 6.072 6.219 79,794 +0.09(+1.45%)
Jul 22, 2008 5.931 6.187 5.769 6.130 89,752 +0.08(+1.38%)
Jul 21, 2008 6.172 6.219 5.963 6.046 87,936 -0.11(-1.87%)
Jul 18, 2008 6.109 6.229 6.093 6.161 48,624 +0.03(+0.43%)
Jul 17, 2008 5.942 6.213 5.942 6.135 99,490 +0.15(+2.53%)
Jul 16, 2008 5.748 6.015 5.639 5.984 68,862 +0.19(+3.34%)
Jul 15, 2008 5.858 5.879 5.665 5.790 73,720 -0.15(-2.55%)
Jul 14, 2008 6.182 6.224 5.937 5.942 122,825 -0.37(-5.80%)
Jul 11, 2008 6.135 6.313 6.114 6.308 142,887 +0.25(+4.05%)
Jul 10, 2008 6.166 6.250 6.015 6.062 59,219 -0.08(-1.36%)
Jul 09, 2008 6.234 6.287 6.146 6.146 119,658 -0.03(-0.51%)
Jul 08, 2008 6.203 6.271 6.166 6.177 100,558 -0.08(-1.25%)
Jul 07, 2008 6.208 6.261 6.114 6.255 72,279 +0.06(+1.01%)
Jul 04, 2008 6.240 6.271 6.172 6.193 22,792 +0.00(+0.00%)
Jul 03, 2008 6.240 6.271 6.172 6.193 22,792 -0.08(-1.33%)
Jul 02, 2008 6.323 6.328 6.125 6.276 99,647 +0.02(+0.33%)
Jul 01, 2008 6.208 6.279 6.146 6.255 68,354 +0.09(+1.44%)
Jun 30, 2008 6.198 6.381 6.156 6.166 66,037 -0.06(-0.92%)
Jun 27, 2008 6.151 6.349 6.151 6.224 69,855 +0.05(+0.76%)
Jun 26, 2008 6.140 6.339 6.119 6.177 48,943 -0.01(-0.08%)
Jun 25, 2008 6.193 6.271 6.161 6.182 34,216 +0.01(+0.08%)
Jun 24, 2008 6.198 6.302 6.140 6.177 80,932 -0.02(-0.25%)
Jun 23, 2008 6.302 6.302 6.125 6.193 25,219 -0.11(-1.74%)
Jun 20, 2008 6.323 6.344 6.208 6.302 132,922 +0.01(+0.08%)
Jun 19, 2008 6.240 6.328 6.114 6.297 42,554 +0.07(+1.18%)
Jun 18, 2008 6.213 6.245 6.114 6.224 37,781 +0.01(+0.08%)
Jun 17, 2008 6.313 6.334 6.156 6.219 63,058 -0.09(-1.41%)
Jun 16, 2008 6.229 6.360 6.151 6.308 102,225 +0.13(+2.03%)
Jun 13, 2008 6.166 6.240 6.119 6.182 58,616 +0.05(+0.77%)
Jun 12, 2008 6.161 6.181 6.114 6.135 46,004 -0.01(-0.09%)
Jun 11, 2008 6.166 6.219 6.135 6.140 46,565 -0.05(-0.76%)
Jun 10, 2008 6.182 6.240 6.166 6.187 33,759 -0.01(-0.17%)
Jun 09, 2008 6.234 6.234 6.166 6.198 27,754 +0.02(+0.25%)
Jun 06, 2008 6.271 6.297 6.182 6.182 44,628 -0.10(-1.58%)
Jun 05, 2008 6.255 6.287 6.240 6.281 83,131 +0.02(+0.33%)
Jun 04, 2008 6.213 6.285 6.193 6.261 44,737 +0.05(+0.76%)
Jun 03, 2008 6.203 6.255 6.193 6.213 38,047 +0.01(+0.08%)
Jun 02, 2008 6.276 6.276 6.193 6.208 71,740 -0.06(-0.92%)
May 30, 2008 6.302 6.304 6.245 6.266 75,054 -0.04(-0.58%)
May 29, 2008 6.302 6.355 6.250 6.302 62,373 +0.01(+0.08%)
May 28, 2008 6.308 6.349 6.245 6.297 132,220 +0.02(+0.33%)
May 27, 2008 6.386 6.386 6.245 6.276 32,310 -0.08(-1.31%)
May 26, 2008 6.302 6.360 6.245 6.360 40,456 +0.00(+0.00%)
May 23, 2008 6.302 6.360 6.245 6.360 40,456 +0.04(+0.58%)
May 22, 2008 6.271 6.402 6.245 6.323 61,600 +0.06(+1.00%)
May 21, 2008 6.334 6.334 6.245 6.261 67,876 -0.10(-1.56%)
May 20, 2008 6.271 6.360 6.255 6.360 70,768 +0.09(+1.50%)
May 19, 2008 6.271 6.417 6.250 6.266 102,368 +0.01(+0.17%)
May 16, 2008 6.449 6.490 6.219 6.255 208,151 -0.17(-2.68%)
May 15, 2008 6.485 6.532 6.428 6.428 63,886 -0.06(-0.89%)
May 14, 2008 6.600 6.600 6.417 6.485 57,726 -0.15(-2.21%)
May 13, 2008 6.590 6.710 6.532 6.632 98,021 +0.03(+0.40%)
May 12, 2008 6.637 6.710 6.527 6.605 113,563 +0.04(+0.56%)
May 09, 2008 6.564 6.684 6.532 6.569 125,571 -0.02(-0.24%)
May 08, 2008 6.679 6.679 6.490 6.585 154,089 +0.01(+0.08%)
May 07, 2008 6.710 6.741 6.548 6.579 294,000 -0.07(-1.02%)
May 06, 2008 6.825 6.825 6.506 6.647 548,950 +0.11(+1.76%)
May 05, 2008 6.370 6.668 6.219 6.532 799,271 +0.18(+2.80%)
May 02, 2008 6.375 6.402 6.281 6.355 79,601 +0.02(+0.25%)
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.