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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2007 7.729 7.755 7.400 7.400 98,245 -0.30(-3.87%)
Apr 27, 2007 7.692 7.755 7.635 7.698 42,864 -0.02(-0.20%)
Apr 26, 2007 7.728 7.734 7.708 7.713 53,084 -0.01(-0.10%)
Apr 25, 2007 7.713 7.750 7.692 7.721 33,935 -0.01(-0.17%)
Apr 24, 2007 7.698 7.755 7.698 7.734 4,720 +0.00(+0.00%)
Apr 23, 2007 7.786 7.786 7.734 7.734 66,581 -0.01(-0.13%)
Apr 20, 2007 7.786 7.817 7.739 7.745 33,598 -0.01(-0.07%)
Apr 19, 2007 7.630 7.760 7.630 7.750 477,464 +0.11(+1.51%)
Apr 18, 2007 7.656 7.771 7.619 7.635 40,491 -0.06(-0.81%)
Apr 17, 2007 7.807 7.839 7.572 7.698 48,021 -0.09(-1.21%)
Apr 16, 2007 7.786 7.928 7.713 7.792 47,705 +0.06(+0.74%)
Apr 13, 2007 7.583 7.745 7.583 7.734 25,211 +0.13(+1.65%)
Apr 12, 2007 7.489 7.609 7.489 7.609 34,853 +0.01(+0.07%)
Apr 11, 2007 7.734 7.734 7.436 7.604 56,280 -0.16(-2.02%)
Apr 10, 2007 7.739 7.807 7.677 7.760 89,354 -0.01(-0.07%)
Apr 09, 2007 7.815 7.833 7.739 7.766 27,957 -0.05(-0.67%)
Apr 05, 2007 7.802 7.844 7.786 7.818 31,065 -0.01(-0.07%)
Apr 04, 2007 7.933 7.933 7.781 7.823 25,442 -0.09(-1.19%)
Apr 03, 2007 7.760 7.975 7.734 7.917 52,724 +0.19(+2.43%)
Apr 02, 2007 7.666 7.729 7.541 7.729 43,633 +0.04(+0.48%)
Mar 30, 2007 7.870 7.870 7.661 7.692 19,610 -0.14(-1.80%)
Mar 29, 2007 7.813 7.833 7.703 7.833 45,395 +0.03(+0.40%)
Mar 28, 2007 7.917 7.917 7.781 7.802 23,959 -0.06(-0.73%)
Mar 27, 2007 7.959 8.043 7.860 7.860 23,837 -0.16(-1.96%)
Mar 26, 2007 8.043 8.095 7.975 8.016 15,578 -0.08(-0.97%)
Mar 23, 2007 8.184 8.184 7.844 8.095 44,127 -0.06(-0.71%)
Mar 22, 2007 8.100 8.220 8.084 8.152 18,726 +0.00(+0.00%)
Mar 21, 2007 8.225 8.225 8.048 8.152 36,951 -0.05(-0.64%)
Mar 20, 2007 8.147 8.205 8.116 8.205 48,092 +0.03(+0.38%)
Mar 19, 2007 8.110 8.173 8.100 8.173 15,396 +0.06(+0.71%)
Mar 16, 2007 8.053 8.116 8.048 8.116 28,081 +0.05(+0.65%)
Mar 15, 2007 8.058 8.126 8.058 8.063 35,123 -0.06(-0.77%)
Mar 14, 2007 8.147 8.168 8.100 8.126 53,065 +0.02(+0.19%)
Mar 13, 2007 8.205 8.199 8.110 8.110 16,204 -0.09(-1.15%)
Mar 12, 2007 8.231 8.252 8.189 8.205 22,943 +0.09(+1.09%)
Mar 09, 2007 8.142 8.173 8.058 8.116 56,691 -0.05(-0.58%)
Mar 08, 2007 8.518 8.518 8.063 8.163 60,183 -0.31(-3.64%)
Mar 07, 2007 8.518 8.518 8.372 8.471 50,464 -0.05(-0.55%)
Mar 06, 2007 8.283 8.607 8.267 8.518 168,140 +0.27(+3.30%)
Mar 05, 2007 7.959 8.319 7.786 8.246 181,629 +0.30(+3.75%)
Mar 02, 2007 7.891 8.006 7.844 7.948 29,073 -0.02(-0.26%)
Mar 01, 2007 8.215 8.215 7.928 7.969 31,265 -0.28(-3.36%)
Feb 28, 2007 8.361 8.414 8.241 8.246 82,100 -0.19(-2.29%)
Feb 27, 2007 8.717 8.727 8.377 8.440 26,051 -0.29(-3.32%)
Feb 26, 2007 8.544 8.730 8.508 8.730 34,228 +0.23(+2.74%)
Feb 23, 2007 8.335 8.508 8.335 8.497 31,579 +0.15(+1.82%)
Feb 22, 2007 8.309 8.346 8.246 8.346 14,788 +0.07(+0.82%)
Feb 21, 2007 8.189 8.335 8.178 8.278 53,828 +0.04(+0.51%)
Feb 20, 2007 8.257 8.267 8.145 8.236 54,085 +0.03(+0.32%)
Feb 16, 2007 8.142 8.335 8.069 8.210 47,056 +0.08(+1.03%)
Feb 15, 2007 8.309 8.382 8.126 8.126 26,770 -0.21(-2.57%)
Feb 14, 2007 8.314 8.377 8.304 8.340 18,749 +0.00(+0.00%)
Feb 13, 2007 8.346 8.356 8.283 8.340 18,113 +0.03(+0.31%)
Feb 12, 2007 8.257 8.319 8.252 8.314 29,777 +0.06(+0.76%)
Feb 09, 2007 8.288 8.325 8.152 8.252 59,366 -0.03(-0.38%)
Feb 08, 2007 8.293 8.293 8.205 8.283 23,554 -0.04(-0.50%)
Feb 07, 2007 8.356 8.356 8.241 8.325 68,617 -0.03(-0.38%)
Feb 06, 2007 8.246 8.356 8.220 8.356 26,510 +0.11(+1.40%)
Feb 05, 2007 8.194 8.241 8.157 8.241 41,296 +0.11(+1.41%)
Feb 02, 2007 8.084 8.258 8.084 8.126 65,685 -0.17(-2.02%)
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.