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

Bassett Furniture (NQ: BSET )

15.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2008 2.226 2.293 2.185 2.267 107,558 +0.03(+1.15%)
Oct 30, 2008 2.185 2.319 2.185 2.242 76,802 +0.10(+4.56%)
Oct 29, 2008 2.272 2.285 2.046 2.144 36,723 +0.12(+6.11%)
Oct 28, 2008 2.046 2.093 2.015 2.021 63,900 -0.03(-1.26%)
Oct 27, 2008 2.108 2.108 2.005 2.046 74,646 -0.04(-1.73%)
Oct 24, 2008 2.057 2.165 1.799 2.082 185,822 -0.18(-7.95%)
Oct 23, 2008 2.468 2.468 2.242 2.262 205,753 -0.19(-7.76%)
Oct 22, 2008 2.746 2.746 2.437 2.452 108,297 -0.22(-8.09%)
Oct 21, 2008 2.874 2.877 2.571 2.668 160,360 -0.16(-5.81%)
Oct 20, 2008 2.967 3.064 2.771 2.833 174,695 -0.20(-6.45%)
Oct 17, 2008 3.136 3.470 2.967 3.028 178,151 -0.15(-4.69%)
Oct 16, 2008 3.342 3.342 3.147 3.177 114,850 -0.16(-4.92%)
Oct 15, 2008 3.362 3.434 3.224 3.342 157,791 -0.03(-0.76%)
Oct 14, 2008 3.429 3.445 3.352 3.368 169,136 +0.01(+0.15%)
Oct 13, 2008 3.419 3.429 3.285 3.362 235,920 +0.01(+0.31%)
Oct 10, 2008 3.352 3.522 3.342 3.352 206,214 -0.13(-3.83%)
Oct 09, 2008 3.486 3.661 3.465 3.486 99,772 -0.12(-3.42%)
Oct 08, 2008 3.645 3.645 3.337 3.609 94,526 -0.09(-2.36%)
Oct 07, 2008 3.851 3.954 3.445 3.697 123,859 -0.14(-3.75%)
Oct 06, 2008 4.324 4.324 3.841 3.841 103,882 -0.59(-13.24%)
Oct 03, 2008 4.468 4.468 4.242 4.427 79,042 +0.01(+0.12%)
Oct 02, 2008 4.607 4.607 4.365 4.422 114,204 -0.14(-3.15%)
Oct 01, 2008 4.422 4.576 4.314 4.566 200,328 +0.17(+3.86%)
Sep 30, 2008 4.581 4.581 4.396 4.396 98,729 -0.20(-4.36%)
Sep 29, 2008 4.684 4.684 4.591 4.596 135,984 -0.24(-4.99%)
Sep 26, 2008 4.756 4.838 4.627 4.838 26,222 +0.03(+0.53%)
Sep 25, 2008 4.689 4.884 4.627 4.812 90,313 +0.17(+3.65%)
Sep 24, 2008 4.987 4.987 4.632 4.643 135,219 -0.39(-7.67%)
Sep 23, 2008 5.116 5.116 4.905 5.028 46,178 -0.11(-2.20%)
Sep 22, 2008 5.368 5.368 5.090 5.141 37,336 -0.12(-2.25%)
Sep 19, 2008 4.853 5.496 4.787 5.260 164,231 +0.35(+7.12%)
Sep 18, 2008 4.797 5.249 4.638 4.910 108,958 +0.02(+0.32%)
Sep 17, 2008 4.910 5.131 4.704 4.895 53,567 -0.21(-4.03%)
Sep 16, 2008 4.931 5.124 4.931 5.100 25,292 +0.17(+3.44%)
Sep 15, 2008 5.213 5.260 4.931 4.931 19,519 -0.29(-5.52%)
Sep 12, 2008 5.018 5.368 4.936 5.219 71,459 +0.05(+0.89%)
Sep 11, 2008 5.342 5.393 5.075 5.172 89,656 -0.24(-4.46%)
Sep 10, 2008 5.506 5.506 5.290 5.414 138,477 -0.08(-1.40%)
Sep 09, 2008 5.476 5.506 5.362 5.491 117,242 -0.02(-0.28%)
Sep 08, 2008 5.296 5.506 5.296 5.506 197,249 +0.23(+4.39%)
Sep 05, 2008 5.177 5.316 5.152 5.275 25,059 +0.06(+1.18%)
Sep 04, 2008 5.049 5.342 5.049 5.213 89,347 -0.29(-5.32%)
Sep 03, 2008 5.440 5.506 5.409 5.506 37,246 +0.08(+1.42%)
Sep 02, 2008 5.352 5.656 5.265 5.429 42,299 +0.14(+2.72%)
Aug 29, 2008 5.095 5.321 5.004 5.285 96,886 +0.18(+3.52%)
Aug 28, 2008 5.033 5.383 5.033 5.105 70,823 +0.06(+1.12%)
Aug 27, 2008 5.018 5.337 5.018 5.049 171,943 -0.15(-2.87%)
Aug 26, 2008 5.388 5.450 5.193 5.198 72,112 -0.21(-3.90%)
Aug 25, 2008 5.429 5.522 5.383 5.409 29,814 +0.01(+0.10%)
Aug 22, 2008 5.645 5.702 5.368 5.404 36,567 -0.22(-3.93%)
Aug 21, 2008 5.748 5.825 5.558 5.625 69,060 -0.24(-4.04%)
Aug 20, 2008 5.835 5.938 5.789 5.861 26,860 +0.07(+1.24%)
Aug 19, 2008 5.928 5.928 5.702 5.789 21,375 -0.15(-2.60%)
Aug 18, 2008 6.051 6.118 5.943 5.943 29,470 -0.19(-3.02%)
Aug 15, 2008 6.098 6.149 6.041 6.129 18,813 -0.03(-0.42%)
Aug 14, 2008 5.974 6.154 5.974 6.154 24,738 +0.12(+2.05%)
Aug 13, 2008 6.031 6.093 5.964 6.031 31,011 -0.05(-0.78%)
Aug 12, 2008 6.180 6.201 6.036 6.078 50,260 -0.09(-1.48%)
Aug 11, 2008 6.170 6.170 6.027 6.170 81,036 +0.00(+0.00%)
Aug 08, 2008 6.062 6.170 6.043 6.170 40,424 +0.05(+0.84%)
Aug 07, 2008 6.118 6.123 6.041 6.118 27,737 -0.03(-0.42%)
Aug 06, 2008 5.918 6.170 5.866 6.144 61,419 -0.01(-0.08%)
Aug 05, 2008 5.758 6.170 5.758 6.149 75,436 +0.06(+1.01%)
Aug 04, 2008 5.969 6.118 5.938 6.087 62,018 +0.02(+0.34%)
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.