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 (%)
Jun 29, 2007 7.288 7.308 6.993 7.045 40,698 -0.16(-2.22%)
Jun 28, 2007 7.102 7.262 7.102 7.205 37,412 +0.05(+0.65%)
Jun 27, 2007 7.045 7.251 7.045 7.158 26,887 +0.16(+2.29%)
Jun 26, 2007 7.236 7.318 6.998 6.998 34,358 -0.23(-3.14%)
Jun 25, 2007 7.215 7.298 7.179 7.226 86,601 +0.00(+0.00%)
Jun 22, 2007 7.236 7.277 7.179 7.226 35,048 -0.03(-0.43%)
Jun 21, 2007 7.091 7.257 7.045 7.257 33,481 +0.23(+3.31%)
Jun 20, 2007 6.983 7.097 6.957 7.024 23,250 +0.02(+0.29%)
Jun 19, 2007 7.040 7.040 6.968 7.004 19,956 -0.05(-0.66%)
Jun 18, 2007 7.076 7.086 6.988 7.050 33,519 -0.02(-0.22%)
Jun 15, 2007 7.014 7.071 6.957 7.066 114,122 +0.06(+0.81%)
Jun 14, 2007 7.009 7.050 6.957 7.009 41,270 -0.03(-0.37%)
Jun 13, 2007 6.978 7.035 6.942 7.035 47,857 +0.04(+0.59%)
Jun 12, 2007 7.050 7.050 6.951 6.993 31,388 -0.09(-1.24%)
Jun 11, 2007 6.942 7.081 6.931 7.081 41,130 +0.11(+1.55%)
Jun 08, 2007 7.024 7.066 6.916 6.973 57,291 -0.06(-0.81%)
Jun 07, 2007 7.184 7.184 7.029 7.029 31,504 -0.19(-2.64%)
Jun 06, 2007 7.272 7.277 7.014 7.220 46,013 -0.04(-0.57%)
Jun 05, 2007 7.380 7.380 7.184 7.262 52,290 -0.13(-1.75%)
Jun 04, 2007 7.329 7.406 7.257 7.391 20,956 +0.04(+0.49%)
Jun 01, 2007 7.499 7.499 7.329 7.355 27,120 -0.05(-0.70%)
May 31, 2007 7.277 7.432 7.277 7.406 57,266 +0.03(+0.35%)
May 30, 2007 7.427 7.442 7.308 7.380 49,462 -0.03(-0.42%)
May 29, 2007 7.329 7.417 7.164 7.411 67,777 +0.14(+1.99%)
May 25, 2007 7.195 8.247 7.158 7.267 64,344 +0.10(+1.44%)
May 24, 2007 7.171 7.246 7.143 7.164 40,956 +0.00(+0.00%)
May 23, 2007 7.210 7.210 7.107 7.164 11,443 -0.04(-0.50%)
May 22, 2007 6.947 7.200 6.947 7.200 53,860 +0.24(+3.41%)
May 21, 2007 6.968 7.014 6.942 6.962 448,074 -0.01(-0.07%)
May 18, 2007 7.004 7.014 6.957 6.968 750,556 -0.01(-0.07%)
May 17, 2007 6.942 7.097 6.838 6.973 50,940 -0.01(-0.15%)
May 16, 2007 7.009 7.164 6.968 6.983 97,265 +0.05(+0.67%)
May 15, 2007 6.968 6.968 6.916 6.937 132,945 -0.03(-0.44%)
May 14, 2007 6.968 7.004 6.916 6.968 61,988 -0.04(-0.52%)
May 11, 2007 7.035 7.060 6.968 7.004 31,111 -0.08(-1.17%)
May 10, 2007 7.148 7.169 7.086 7.086 36,666 -0.07(-0.94%)
May 09, 2007 7.076 8.026 7.014 7.153 27,916 +0.04(+0.51%)
May 08, 2007 7.091 7.158 7.039 7.117 42,341 -0.01(-0.07%)
May 07, 2007 7.241 7.241 7.055 7.122 24,593 -0.09(-1.29%)
May 04, 2007 7.117 7.215 7.117 7.215 37,344 +0.07(+1.01%)
May 03, 2007 7.195 7.200 7.143 7.143 42,763 -0.08(-1.14%)
May 02, 2007 7.210 7.262 7.195 7.226 20,960 -0.01(-0.07%)
May 01, 2007 7.308 7.308 7.174 7.231 79,957 -0.08(-1.06%)
Apr 30, 2007 7.633 7.659 7.308 7.308 99,476 -0.29(-3.87%)
Apr 27, 2007 7.597 7.659 7.540 7.602 43,401 -0.02(-0.20%)
Apr 26, 2007 7.632 7.638 7.613 7.618 53,749 -0.01(-0.10%)
Apr 25, 2007 7.618 7.654 7.597 7.626 34,360 -0.01(-0.17%)
Apr 24, 2007 7.602 7.659 7.602 7.638 4,779 +0.00(+0.00%)
Apr 23, 2007 7.690 7.690 7.638 7.638 67,415 -0.01(-0.13%)
Apr 20, 2007 7.690 7.720 7.644 7.649 34,019 -0.01(-0.07%)
Apr 19, 2007 7.535 7.664 7.535 7.654 483,448 +0.11(+1.51%)
Apr 18, 2007 7.561 7.675 7.525 7.540 40,998 -0.06(-0.81%)
Apr 17, 2007 7.711 7.742 7.478 7.602 48,623 -0.09(-1.21%)
Apr 16, 2007 7.690 7.829 7.618 7.695 48,303 +0.06(+0.74%)
Apr 13, 2007 7.489 7.649 7.489 7.638 25,527 +0.12(+1.65%)
Apr 12, 2007 7.396 7.515 7.396 7.515 35,290 +0.01(+0.07%)
Apr 11, 2007 7.638 7.638 7.344 7.509 56,985 -0.15(-2.02%)
Apr 10, 2007 7.644 7.711 7.582 7.664 90,474 -0.01(-0.07%)
Apr 09, 2007 7.718 7.737 7.644 7.669 28,307 -0.05(-0.67%)
Apr 05, 2007 7.706 7.747 7.690 7.721 31,454 -0.01(-0.07%)
Apr 04, 2007 7.835 7.835 7.685 7.726 25,761 -0.09(-1.19%)
Apr 03, 2007 7.664 7.876 7.638 7.819 53,385 +0.19(+2.43%)
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.