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 (%)
Apr 28, 2006 9.468 9.628 9.447 9.514 28,491 -0.02(-0.16%)
Apr 27, 2006 9.437 9.700 9.437 9.530 35,067 +0.12(+1.26%)
Apr 26, 2006 9.607 9.777 9.411 9.411 30,386 -0.21(-2.15%)
Apr 25, 2006 9.813 9.813 9.499 9.617 31,355 -0.21(-2.15%)
Apr 24, 2006 9.999 9.999 9.793 9.829 25,044 -0.11(-1.09%)
Apr 21, 2006 9.994 9.994 9.742 9.937 46,498 +0.08(+0.78%)
Apr 20, 2006 9.891 9.917 9.726 9.860 22,296 +0.04(+0.37%)
Apr 19, 2006 9.664 9.850 9.664 9.824 47,027 +0.15(+1.55%)
Apr 18, 2006 9.365 9.674 9.365 9.674 40,881 +0.31(+3.31%)
Apr 17, 2006 9.530 9.555 9.292 9.365 52,915 -0.08(-0.87%)
Apr 13, 2006 9.303 9.550 9.313 9.447 17,811 +0.14(+1.55%)
Apr 12, 2006 9.303 9.483 9.287 9.303 35,892 +0.00(+0.00%)
Apr 11, 2006 9.612 9.612 9.292 9.303 52,419 -0.26(-2.75%)
Apr 10, 2006 9.669 10.01 9.514 9.566 55,371 -0.19(-1.90%)
Apr 07, 2006 10.11 10.15 9.679 9.751 46,550 -0.31(-3.08%)
Apr 06, 2006 10.16 10.16 10.05 10.06 9,805 -0.10(-1.02%)
Apr 05, 2006 10.29 10.29 10.09 10.16 21,031 -0.13(-1.25%)
Apr 04, 2006 10.21 10.29 10.03 10.29 57,117 +0.09(+0.86%)
Apr 03, 2006 10.26 10.29 10.06 10.21 56,224 -0.09(-0.85%)
Mar 31, 2006 10.07 10.30 10.02 10.29 37,100 +0.14(+1.42%)
Mar 30, 2006 10.24 10.24 10.01 10.15 24,384 -0.02(-0.20%)
Mar 29, 2006 9.906 10.17 9.886 10.17 32,747 +0.31(+3.14%)
Mar 28, 2006 9.855 9.906 9.855 9.860 26,719 -0.05(-0.52%)
Mar 27, 2006 9.808 9.927 9.803 9.911 27,446 -0.03(-0.26%)
Mar 24, 2006 10.10 10.11 9.860 9.937 38,835 -0.23(-2.23%)
Mar 23, 2006 10.16 10.17 10.06 10.16 16,086 +0.00(+0.00%)
Mar 22, 2006 10.13 10.23 10.02 10.16 32,173 +0.08(+0.82%)
Mar 21, 2006 10.10 10.29 10.08 10.08 56,611 -0.10(-1.01%)
Mar 20, 2006 10.00 10.18 9.989 10.18 80,720 +0.15(+1.49%)
Mar 17, 2006 9.989 10.04 9.850 10.04 181,873 +0.10(+0.99%)
Mar 16, 2006 9.891 10.06 9.834 9.937 84,089 +0.09(+0.89%)
Mar 15, 2006 9.906 9.932 9.844 9.850 33,198 -0.10(-1.04%)
Mar 14, 2006 9.839 9.953 9.839 9.953 30,332 +0.05(+0.52%)
Mar 13, 2006 9.906 10.02 9.777 9.901 50,239 -0.04(-0.42%)
Mar 10, 2006 9.746 9.989 9.669 9.942 32,473 +0.24(+2.45%)
Mar 09, 2006 9.777 9.922 9.648 9.705 69,618 -0.08(-0.84%)
Mar 08, 2006 9.746 9.942 9.653 9.788 30,361 +0.01(+0.05%)
Mar 07, 2006 9.942 9.942 9.757 9.782 48,285 -0.11(-1.06%)
Mar 06, 2006 9.942 9.942 9.865 9.888 26,583 -0.01(-0.14%)
Mar 03, 2006 9.865 10.06 9.865 9.901 37,373 +0.03(+0.31%)
Mar 02, 2006 10.00 10.00 9.855 9.870 50,144 -0.10(-0.98%)
Mar 01, 2006 10.04 10.04 9.932 9.968 28,898 +0.02(+0.16%)
Feb 28, 2006 10.07 10.13 9.953 9.953 66,223 -0.12(-1.18%)
Feb 27, 2006 10.06 10.15 10.01 10.07 50,448 -0.04(-0.41%)
Feb 24, 2006 9.932 10.11 9.891 10.11 39,530 +0.18(+1.82%)
Feb 23, 2006 9.917 9.984 9.896 9.932 23,734 -0.02(-0.21%)
Feb 22, 2006 9.942 9.984 9.870 9.953 59,883 +0.05(+0.52%)
Feb 21, 2006 10.11 10.11 9.839 9.901 35,813 -0.09(-0.93%)
Feb 17, 2006 10.15 10.15 9.870 9.994 27,151 -0.10(-1.02%)
Feb 16, 2006 9.958 10.11 9.906 10.10 41,282 +0.11(+1.08%)
Feb 15, 2006 9.803 10.00 9.798 9.989 26,380 +0.19(+1.95%)
Feb 14, 2006 9.659 9.803 9.659 9.798 33,654 +0.08(+0.80%)
Feb 13, 2006 9.777 9.798 9.648 9.721 30,560 -0.08(-0.79%)
Feb 10, 2006 9.715 9.824 9.710 9.798 21,680 +0.06(+0.64%)
Feb 09, 2006 9.710 9.850 9.710 9.736 24,541 +0.03(+0.27%)
Feb 08, 2006 9.829 9.829 9.705 9.710 19,846 +0.01(+0.11%)
Feb 07, 2006 9.664 9.746 9.653 9.700 22,279 +0.03(+0.32%)
Feb 06, 2006 9.741 9.741 9.612 9.669 17,168 -0.09(-0.90%)
Feb 03, 2006 9.751 9.855 9.561 9.757 21,596 -0.01(-0.05%)
Feb 02, 2006 9.865 9.917 9.638 9.762 38,734 -0.12(-1.25%)
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.