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 30, 2008 6.119 6.300 6.078 6.088 66,886 -0.06(-0.92%)
Jun 27, 2008 6.073 6.269 6.073 6.145 70,752 +0.05(+0.76%)
Jun 26, 2008 6.062 6.258 6.042 6.099 49,572 -0.01(-0.08%)
Jun 25, 2008 6.114 6.191 6.083 6.104 34,656 +0.01(+0.08%)
Jun 24, 2008 6.119 6.222 6.062 6.099 81,972 -0.02(-0.25%)
Jun 23, 2008 6.222 6.222 6.047 6.114 25,543 -0.11(-1.74%)
Jun 20, 2008 6.243 6.264 6.130 6.222 134,630 +0.01(+0.08%)
Jun 19, 2008 6.160 6.248 6.037 6.217 43,100 +0.07(+1.18%)
Jun 18, 2008 6.135 6.166 6.037 6.145 38,267 +0.01(+0.08%)
Jun 17, 2008 6.233 6.253 6.078 6.140 63,868 -0.09(-1.41%)
Jun 16, 2008 6.150 6.279 6.073 6.228 103,538 +0.12(+2.03%)
Jun 13, 2008 6.088 6.160 6.042 6.104 59,369 +0.05(+0.77%)
Jun 12, 2008 6.083 6.103 6.037 6.057 46,595 -0.01(-0.09%)
Jun 11, 2008 6.088 6.140 6.057 6.062 47,163 -0.05(-0.76%)
Jun 10, 2008 6.104 6.160 6.088 6.109 34,193 -0.01(-0.17%)
Jun 09, 2008 6.155 6.155 6.088 6.119 28,111 +0.02(+0.25%)
Jun 06, 2008 6.191 6.217 6.104 6.104 45,201 -0.10(-1.58%)
Jun 05, 2008 6.176 6.207 6.160 6.202 84,199 +0.02(+0.33%)
Jun 04, 2008 6.135 6.205 6.114 6.181 45,312 +0.05(+0.76%)
Jun 03, 2008 6.124 6.176 6.114 6.135 38,536 +0.01(+0.08%)
Jun 02, 2008 6.197 6.197 6.114 6.130 72,661 -0.06(-0.92%)
May 30, 2008 6.222 6.224 6.166 6.186 76,018 -0.04(-0.58%)
May 29, 2008 6.222 6.274 6.171 6.222 63,174 +0.01(+0.08%)
May 28, 2008 6.228 6.269 6.166 6.217 133,919 +0.02(+0.33%)
May 27, 2008 6.305 6.305 6.166 6.197 32,725 -0.08(-1.31%)
May 26, 2008 6.222 6.279 6.166 6.279 40,976 +0.00(+0.00%)
May 23, 2008 6.222 6.279 6.166 6.279 40,976 +0.04(+0.58%)
May 22, 2008 6.191 6.320 6.166 6.243 62,391 +0.06(+1.00%)
May 21, 2008 6.253 6.253 6.166 6.181 68,748 -0.10(-1.56%)
May 20, 2008 6.191 6.279 6.176 6.279 71,677 +0.09(+1.50%)
May 19, 2008 6.191 6.336 6.171 6.186 103,684 +0.01(+0.17%)
May 16, 2008 6.367 6.408 6.140 6.176 210,825 -0.17(-2.68%)
May 15, 2008 6.403 6.449 6.346 6.346 64,707 -0.06(-0.89%)
May 14, 2008 6.516 6.516 6.336 6.403 58,468 -0.14(-2.21%)
May 13, 2008 6.506 6.625 6.449 6.547 99,280 +0.03(+0.40%)
May 12, 2008 6.553 6.625 6.444 6.522 115,022 +0.04(+0.56%)
May 09, 2008 6.480 6.599 6.449 6.486 127,184 -0.02(-0.24%)
May 08, 2008 6.594 6.594 6.408 6.501 156,068 +0.01(+0.08%)
May 07, 2008 6.625 6.656 6.465 6.496 297,777 -0.07(-1.02%)
May 06, 2008 6.738 6.738 6.424 6.563 556,003 +0.11(+1.76%)
May 05, 2008 6.289 6.584 6.140 6.449 809,540 +0.18(+2.80%)
May 02, 2008 6.295 6.320 6.202 6.274 80,623 +0.02(+0.25%)
May 01, 2008 6.155 6.413 6.140 6.258 165,591 +0.10(+1.59%)
Apr 30, 2008 6.124 6.217 6.114 6.160 91,531 +0.03(+0.51%)
Apr 29, 2008 6.140 6.186 6.119 6.130 60,075 -0.01(-0.08%)
Apr 28, 2008 6.160 6.186 6.094 6.135 82,817 +0.02(+0.25%)
Apr 25, 2008 6.160 6.160 6.073 6.119 61,571 -0.04(-0.67%)
Apr 24, 2008 6.083 6.387 6.016 6.160 92,303 +0.08(+1.36%)
Apr 23, 2008 6.078 6.145 6.068 6.078 101,625 +0.07(+1.20%)
Apr 22, 2008 6.197 6.228 6.006 6.006 124,498 -0.11(-1.85%)
Apr 21, 2008 6.166 6.233 6.068 6.119 88,314 -0.02(-0.34%)
Apr 18, 2008 6.057 6.413 6.042 6.140 152,384 +0.25(+4.29%)
Apr 17, 2008 6.001 6.176 5.887 5.887 101,720 -0.14(-2.31%)
Apr 16, 2008 6.065 6.341 6.021 6.026 102,275 +0.00(+0.00%)
Apr 15, 2008 5.933 6.191 5.913 6.026 65,157 +0.09(+1.57%)
Apr 14, 2008 6.099 6.114 5.835 5.933 78,460 -0.18(-2.87%)
Apr 11, 2008 6.279 6.418 6.006 6.109 117,691 -0.17(-2.71%)
Apr 10, 2008 6.584 6.774 6.279 6.279 150,149 -0.30(-4.62%)
Apr 09, 2008 6.811 6.826 6.563 6.584 73,851 -0.16(-2.37%)
Apr 08, 2008 6.578 6.857 6.547 6.743 73,347 +0.20(+2.99%)
Apr 07, 2008 6.867 6.919 6.547 6.547 109,097 -0.22(-3.28%)
Apr 04, 2008 6.733 6.831 6.506 6.769 85,643 +0.34(+5.21%)
Apr 03, 2008 6.449 6.604 6.393 6.434 64,614 +0.01(+0.16%)
Apr 02, 2008 6.563 6.692 6.408 6.424 141,683 -0.17(-2.51%)
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.