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 (%)
Jul 31, 2008 6.093 6.171 6.078 6.135 19,371 +0.05(+0.85%)
Jul 30, 2008 6.052 6.171 5.951 6.083 15,596 +0.01(+0.08%)
Jul 29, 2008 6.078 6.191 5.887 6.078 96,226 +0.12(+2.08%)
Jul 28, 2008 5.985 5.985 5.835 5.954 30,497 -0.12(-2.04%)
Jul 25, 2008 6.031 6.135 5.882 6.078 25,523 -0.01(-0.17%)
Jul 24, 2008 6.155 6.166 5.918 6.088 51,338 -0.05(-0.84%)
Jul 23, 2008 5.995 6.171 5.995 6.140 80,819 +0.09(+1.45%)
Jul 22, 2008 5.856 6.109 5.696 6.052 90,905 +0.08(+1.38%)
Jul 21, 2008 6.093 6.140 5.887 5.970 89,066 -0.11(-1.87%)
Jul 18, 2008 6.031 6.150 6.016 6.083 49,248 +0.03(+0.43%)
Jul 17, 2008 5.866 6.135 5.866 6.057 100,769 +0.15(+2.53%)
Jul 16, 2008 5.675 5.939 5.567 5.908 69,746 +0.19(+3.34%)
Jul 15, 2008 5.784 5.804 5.593 5.717 74,667 -0.15(-2.55%)
Jul 14, 2008 6.104 6.145 5.861 5.866 124,403 -0.36(-5.80%)
Jul 11, 2008 6.057 6.233 6.037 6.228 144,722 +0.24(+4.05%)
Jul 10, 2008 6.088 6.171 5.939 5.985 59,980 -0.08(-1.36%)
Jul 09, 2008 6.155 6.207 6.068 6.068 121,195 -0.03(-0.51%)
Jul 08, 2008 6.124 6.191 6.088 6.099 101,850 -0.08(-1.25%)
Jul 07, 2008 6.130 6.181 6.037 6.176 73,208 +0.06(+1.01%)
Jul 04, 2008 6.160 6.191 6.093 6.114 23,085 +0.00(+0.00%)
Jul 03, 2008 6.160 6.191 6.093 6.114 23,085 -0.08(-1.33%)
Jul 02, 2008 6.243 6.248 6.047 6.197 100,928 +0.02(+0.33%)
Jul 01, 2008 6.130 6.199 6.068 6.176 69,233 +0.09(+1.44%)
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%)
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.