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 (%)
Dec 29, 2006 8.660 8.707 8.180 8.433 290,139 -0.28(-3.20%)
Dec 28, 2006 9.042 9.084 8.712 8.712 97,616 -0.28(-3.16%)
Dec 27, 2006 8.898 9.047 8.893 8.996 45,685 +0.07(+0.75%)
Dec 26, 2006 9.078 9.078 8.893 8.929 20,596 -0.20(-2.20%)
Dec 22, 2006 9.182 9.440 9.120 9.130 46,204 -0.26(-2.75%)
Dec 21, 2006 9.269 9.388 9.244 9.388 29,813 +0.08(+0.89%)
Dec 20, 2006 9.440 9.440 9.254 9.306 77,831 -0.12(-1.31%)
Dec 19, 2006 9.543 9.548 9.326 9.429 41,839 -0.12(-1.27%)
Dec 18, 2006 9.628 9.677 9.551 9.551 18,187 -0.12(-1.25%)
Dec 15, 2006 9.595 9.703 9.538 9.672 75,417 +0.09(+0.92%)
Dec 14, 2006 9.553 9.626 9.502 9.584 23,173 +0.03(+0.27%)
Dec 13, 2006 9.677 9.698 9.558 9.558 28,086 -0.10(-1.02%)
Dec 12, 2006 9.424 9.662 9.424 9.656 65,952 +0.20(+2.13%)
Dec 11, 2006 9.466 9.491 9.450 9.455 27,081 +0.02(+0.16%)
Dec 08, 2006 9.357 9.496 9.352 9.440 17,943 +0.02(+0.22%)
Dec 07, 2006 9.445 9.507 9.419 9.419 25,407 +0.00(+0.00%)
Dec 06, 2006 9.228 9.455 9.228 9.419 49,971 +0.19(+2.07%)
Dec 05, 2006 9.285 9.321 9.207 9.228 33,961 -0.01(-0.11%)
Dec 04, 2006 9.223 9.275 9.151 9.238 52,440 +0.03(+0.28%)
Dec 01, 2006 9.037 9.213 9.006 9.213 42,194 +0.08(+0.85%)
Nov 30, 2006 9.084 9.140 9.063 9.135 21,313 +0.03(+0.28%)
Nov 29, 2006 9.084 9.146 9.058 9.109 32,330 +0.01(+0.06%)
Nov 28, 2006 8.991 9.171 8.970 9.104 71,385 +0.19(+2.14%)
Nov 27, 2006 8.924 9.017 8.784 8.913 73,567 -0.06(-0.63%)
Nov 24, 2006 8.867 8.970 8.805 8.970 10,239 +0.07(+0.75%)
Nov 22, 2006 8.929 9.037 8.867 8.903 10,207 -0.04(-0.40%)
Nov 21, 2006 8.826 9.068 8.805 8.939 98,179 +0.14(+1.58%)
Nov 20, 2006 8.727 8.841 8.686 8.800 46,462 +0.13(+1.55%)
Nov 17, 2006 8.500 8.697 8.392 8.666 69,693 +0.16(+1.88%)
Nov 16, 2006 8.382 8.511 8.309 8.506 87,438 +0.12(+1.42%)
Nov 15, 2006 8.402 8.438 8.366 8.387 58,752 -0.12(-1.40%)
Nov 14, 2006 8.299 8.506 8.299 8.506 67,430 +0.10(+1.23%)
Nov 13, 2006 8.418 8.418 8.346 8.402 50,064 -0.03(-0.37%)
Nov 10, 2006 8.516 8.516 8.361 8.433 35,842 -0.07(-0.79%)
Nov 09, 2006 8.506 8.511 8.433 8.500 26,872 +0.01(+0.12%)
Nov 08, 2006 8.428 8.490 8.361 8.490 38,755 +0.06(+0.67%)
Nov 07, 2006 8.382 8.511 8.382 8.433 12,565 +0.08(+0.93%)
Nov 06, 2006 8.356 8.490 8.346 8.356 34,279 +0.03(+0.31%)
Nov 03, 2006 8.258 8.392 8.258 8.330 31,524 +0.07(+0.81%)
Nov 02, 2006 8.330 8.454 8.258 8.263 28,125 -0.10(-1.23%)
Nov 01, 2006 8.526 8.526 8.366 8.366 36,408 -0.16(-1.88%)
Oct 31, 2006 8.449 8.526 8.423 8.526 52,858 +0.06(+0.67%)
Oct 30, 2006 8.444 8.469 8.413 8.469 12,741 +0.05(+0.55%)
Oct 27, 2006 8.464 8.475 8.356 8.423 34,447 -0.06(-0.67%)
Oct 26, 2006 8.413 8.506 8.330 8.480 47,677 +0.08(+0.92%)
Oct 25, 2006 8.304 8.407 8.258 8.402 49,051 +0.12(+1.43%)
Oct 24, 2006 8.258 8.294 8.093 8.284 44,585 +0.02(+0.19%)
Oct 23, 2006 8.459 8.459 8.263 8.268 85,229 -0.18(-2.08%)
Oct 20, 2006 8.438 8.444 8.263 8.444 40,646 +0.05(+0.61%)
Oct 19, 2006 8.547 8.562 8.377 8.392 55,276 -0.15(-1.75%)
Oct 18, 2006 8.506 8.542 8.423 8.542 78,013 +0.04(+0.49%)
Oct 17, 2006 8.340 8.506 8.335 8.500 104,866 +0.14(+1.73%)
Oct 16, 2006 8.247 8.382 8.247 8.356 31,167 +0.08(+1.00%)
Oct 13, 2006 8.377 8.377 8.242 8.273 29,534 -0.13(-1.54%)
Oct 12, 2006 8.309 8.402 8.227 8.402 66,210 +0.12(+1.50%)
Oct 11, 2006 8.227 8.329 8.217 8.278 34,924 +0.05(+0.56%)
Oct 10, 2006 8.057 8.407 8.046 8.232 115,798 +0.20(+2.51%)
Oct 09, 2006 8.015 8.067 7.948 8.031 36,284 +0.03(+0.39%)
Oct 06, 2006 7.860 8.098 7.860 8.000 46,873 +0.09(+1.17%)
Oct 05, 2006 7.922 7.938 7.855 7.907 55,206 -0.04(-0.45%)
Oct 04, 2006 7.943 8.046 7.897 7.943 25,081 -0.03(-0.32%)
Oct 03, 2006 7.871 8.407 7.871 7.969 68,271 +0.10(+1.31%)
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.