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 (%)
Oct 31, 2006 8.446 8.524 8.420 8.524 52,875 +0.06(+0.67%)
Oct 30, 2006 8.441 8.467 8.410 8.467 12,745 +0.05(+0.55%)
Oct 27, 2006 8.462 8.472 8.353 8.420 34,458 -0.06(-0.67%)
Oct 26, 2006 8.410 8.503 8.327 8.477 47,692 +0.08(+0.92%)
Oct 25, 2006 8.302 8.405 8.255 8.400 49,066 +0.12(+1.43%)
Oct 24, 2006 8.255 8.291 8.090 8.281 44,599 +0.02(+0.19%)
Oct 23, 2006 8.456 8.456 8.260 8.266 85,256 -0.18(-2.08%)
Oct 20, 2006 8.436 8.441 8.260 8.441 40,658 +0.05(+0.61%)
Oct 19, 2006 8.544 8.560 8.374 8.389 55,293 -0.15(-1.75%)
Oct 18, 2006 8.503 8.539 8.420 8.539 78,038 +0.04(+0.49%)
Oct 17, 2006 8.338 8.503 8.333 8.498 104,899 +0.14(+1.73%)
Oct 16, 2006 8.245 8.379 8.245 8.353 31,177 +0.08(+1.00%)
Oct 13, 2006 8.374 8.374 8.240 8.271 29,543 -0.13(-1.54%)
Oct 12, 2006 8.307 8.400 8.224 8.400 66,230 +0.12(+1.50%)
Oct 11, 2006 8.224 8.326 8.214 8.276 34,935 +0.05(+0.56%)
Oct 10, 2006 8.054 8.405 8.044 8.229 115,834 +0.20(+2.51%)
Oct 09, 2006 8.013 8.064 7.946 8.028 36,296 +0.03(+0.39%)
Oct 06, 2006 7.858 8.095 7.858 7.997 46,888 +0.09(+1.17%)
Oct 05, 2006 7.920 7.935 7.853 7.904 55,224 -0.04(-0.45%)
Oct 04, 2006 7.941 8.044 7.894 7.941 25,089 -0.03(-0.32%)
Oct 03, 2006 7.868 8.405 7.868 7.966 68,293 +0.10(+1.31%)
Oct 02, 2006 8.395 8.395 7.863 7.863 73,931 -0.52(-6.16%)
Sep 29, 2006 8.420 8.420 8.302 8.379 138,805 -0.02(-0.18%)
Sep 28, 2006 8.420 8.420 8.049 8.395 92,714 +0.03(+0.31%)
Sep 27, 2006 8.611 8.683 8.317 8.369 45,560 -0.32(-3.68%)
Sep 26, 2006 8.663 8.694 8.601 8.689 47,880 -0.01(-0.12%)
Sep 25, 2006 8.627 8.781 8.606 8.699 64,752 -0.02(-0.18%)
Sep 22, 2006 8.668 8.714 8.601 8.714 51,338 +0.05(+0.54%)
Sep 21, 2006 8.637 8.668 8.601 8.668 178,760 +0.02(+0.24%)
Sep 20, 2006 8.694 8.694 8.606 8.647 39,360 -0.01(-0.12%)
Sep 19, 2006 8.771 8.771 8.606 8.658 90,054 -0.11(-1.29%)
Sep 18, 2006 8.771 8.787 8.745 8.771 85,916 -0.02(-0.18%)
Sep 15, 2006 8.781 8.833 8.745 8.787 94,435 +0.05(+0.53%)
Sep 14, 2006 8.833 8.833 8.714 8.740 48,692 -0.12(-1.40%)
Sep 13, 2006 8.854 8.885 8.823 8.864 26,975 -0.01(-0.12%)
Sep 12, 2006 8.745 8.874 8.745 8.874 53,134 +0.10(+1.12%)
Sep 11, 2006 8.781 8.818 8.745 8.776 48,295 -0.03(-0.35%)
Sep 08, 2006 8.818 8.818 8.730 8.807 65,891 +0.03(+0.29%)
Sep 07, 2006 8.756 8.812 8.720 8.781 56,594 -0.01(-0.12%)
Sep 06, 2006 8.694 8.792 8.663 8.792 41,598 +0.06(+0.65%)
Sep 05, 2006 8.714 8.766 8.653 8.735 65,372 +0.01(+0.06%)
Sep 01, 2006 8.689 8.802 8.689 8.730 31,082 -0.19(-2.08%)
Aug 31, 2006 9.019 9.024 8.916 8.916 21,222 +0.01(+0.06%)
Aug 30, 2006 8.895 9.070 8.890 8.910 25,783 +0.04(+0.47%)
Aug 29, 2006 8.988 9.117 8.849 8.869 30,278 -0.15(-1.66%)
Aug 28, 2006 8.740 9.024 8.720 9.019 55,745 +0.30(+3.43%)
Aug 25, 2006 8.720 8.776 8.647 8.720 26,366 +0.00(+0.00%)
Aug 24, 2006 8.725 8.828 8.720 8.720 73,223 -0.05(-0.59%)
Aug 23, 2006 8.931 8.952 8.745 8.771 50,630 -0.20(-2.19%)
Aug 22, 2006 9.153 9.153 8.838 8.967 61,040 -0.15(-1.64%)
Aug 21, 2006 9.060 9.117 8.998 9.117 44,661 +0.02(+0.23%)
Aug 18, 2006 8.967 9.143 8.885 9.096 53,691 +0.25(+2.80%)
Aug 17, 2006 8.828 9.132 8.818 8.849 40,426 +0.02(+0.23%)
Aug 16, 2006 8.905 8.905 8.828 8.828 21,277 +0.01(+0.12%)
Aug 15, 2006 8.833 8.849 8.771 8.818 49,210 +0.01(+0.06%)
Aug 14, 2006 8.668 8.812 8.384 8.812 62,467 +0.12(+1.36%)
Aug 11, 2006 8.673 8.730 8.642 8.694 23,273 -0.02(-0.24%)
Aug 10, 2006 8.771 8.854 8.658 8.714 49,396 -0.26(-2.88%)
Aug 09, 2006 8.947 8.978 8.818 8.972 20,841 -0.03(-0.34%)
Aug 08, 2006 9.184 9.184 8.962 9.003 37,174 -0.12(-1.36%)
Aug 07, 2006 9.132 9.199 9.081 9.127 42,310 -0.03(-0.28%)
Aug 04, 2006 9.153 9.334 9.117 9.153 74,941 +0.06(+0.68%)
Aug 03, 2006 8.838 9.117 8.838 9.091 50,830 +0.11(+1.26%)
Aug 02, 2006 9.024 9.158 8.874 8.978 102,368 +0.02(+0.23%)
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.