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

Bassett Furniture (NQ: BSET )

15.01 +0.58 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 9.081 9.138 9.060 9.132 21,319 +0.03(+0.28%)
Nov 29, 2006 9.081 9.143 9.055 9.107 32,340 +0.01(+0.06%)
Nov 28, 2006 8.988 9.168 8.967 9.101 71,407 +0.19(+2.14%)
Nov 27, 2006 8.921 9.014 8.781 8.910 73,590 -0.06(-0.63%)
Nov 24, 2006 8.864 8.967 8.802 8.967 10,243 +0.07(+0.75%)
Nov 22, 2006 8.926 9.034 8.864 8.900 10,210 -0.04(-0.40%)
Nov 21, 2006 8.823 9.065 8.802 8.936 98,210 +0.14(+1.58%)
Nov 20, 2006 8.725 8.838 8.683 8.797 46,477 +0.13(+1.55%)
Nov 17, 2006 8.498 8.694 8.389 8.663 69,715 +0.16(+1.88%)
Nov 16, 2006 8.379 8.508 8.307 8.503 87,465 +0.12(+1.42%)
Nov 15, 2006 8.400 8.436 8.364 8.384 58,770 -0.12(-1.40%)
Nov 14, 2006 8.297 8.503 8.297 8.503 67,452 +0.10(+1.23%)
Nov 13, 2006 8.415 8.415 8.343 8.400 50,080 -0.03(-0.37%)
Nov 10, 2006 8.513 8.513 8.358 8.431 35,854 -0.07(-0.79%)
Nov 09, 2006 8.503 8.508 8.431 8.498 26,880 +0.01(+0.12%)
Nov 08, 2006 8.425 8.487 8.358 8.487 38,767 +0.06(+0.67%)
Nov 07, 2006 8.379 8.508 8.379 8.431 12,569 +0.08(+0.93%)
Nov 06, 2006 8.353 8.487 8.343 8.353 34,290 +0.03(+0.31%)
Nov 03, 2006 8.255 8.389 8.255 8.327 31,533 +0.07(+0.81%)
Nov 02, 2006 8.327 8.451 8.255 8.260 28,134 -0.10(-1.23%)
Nov 01, 2006 8.524 8.524 8.364 8.364 36,420 -0.16(-1.88%)
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%)
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.