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 (%)
Sep 28, 2007 5.325 5.459 5.325 5.356 163,602 -0.03(-0.57%)
Sep 27, 2007 5.417 5.531 5.376 5.387 125,432 -0.03(-0.57%)
Sep 26, 2007 5.675 5.681 5.417 5.417 142,325 -0.27(-4.81%)
Sep 25, 2007 5.717 5.717 5.572 5.691 87,996 -0.04(-0.63%)
Sep 24, 2007 5.737 5.779 5.691 5.727 22,990 -0.03(-0.54%)
Sep 21, 2007 5.727 5.789 5.696 5.758 37,811 +0.04(+0.72%)
Sep 20, 2007 5.779 5.801 5.696 5.717 23,066 -0.05(-0.89%)
Sep 19, 2007 5.799 5.804 5.706 5.768 44,785 -0.01(-0.09%)
Sep 18, 2007 5.722 5.804 5.722 5.774 39,354 +0.07(+1.27%)
Sep 17, 2007 5.918 5.923 5.691 5.701 20,784 -0.12(-2.04%)
Sep 14, 2007 5.877 5.877 5.737 5.820 23,025 -0.03(-0.53%)
Sep 13, 2007 5.856 5.918 5.830 5.851 36,968 -0.01(-0.18%)
Sep 12, 2007 5.856 5.882 5.825 5.861 19,519 -0.02(-0.26%)
Sep 11, 2007 5.856 5.949 5.830 5.877 41,523 +0.01(+0.18%)
Sep 10, 2007 5.959 5.959 5.810 5.866 162,455 -0.12(-1.98%)
Sep 07, 2007 5.908 5.985 5.851 5.985 28,149 +0.05(+0.78%)
Sep 06, 2007 5.908 5.939 5.902 5.939 88,845 +0.02(+0.26%)
Sep 05, 2007 5.877 5.923 5.861 5.923 45,979 -0.01(-0.09%)
Sep 04, 2007 5.980 6.016 5.892 5.928 97,315 -0.03(-0.43%)
Aug 31, 2007 6.130 6.135 5.763 5.954 29,714 +0.19(+3.31%)
Aug 30, 2007 5.804 5.830 5.743 5.763 12,443 -0.09(-1.59%)
Aug 29, 2007 5.887 5.918 5.753 5.856 45,674 -0.01(-0.18%)
Aug 28, 2007 5.820 5.908 5.804 5.866 26,161 +0.00(+0.00%)
Aug 27, 2007 5.815 6.109 5.810 5.866 67,787 -0.01(-0.09%)
Aug 24, 2007 5.944 6.104 5.841 5.872 64,056 -0.10(-1.73%)
Aug 23, 2007 6.057 6.119 5.841 5.975 105,916 -0.09(-1.45%)
Aug 22, 2007 5.970 6.135 5.810 6.062 135,626 +0.18(+2.98%)
Aug 21, 2007 5.933 6.140 5.830 5.887 126,513 -0.05(-0.78%)
Aug 20, 2007 6.073 6.382 5.701 5.933 73,055 -0.07(-1.12%)
Aug 17, 2007 6.212 6.398 5.985 6.001 92,960 -0.06(-1.02%)
Aug 16, 2007 6.475 6.475 5.701 6.062 47,103 -0.28(-4.47%)
Aug 15, 2007 6.465 6.661 6.166 6.346 52,950 -0.19(-2.92%)
Aug 14, 2007 6.527 6.609 6.346 6.537 35,598 -0.11(-1.63%)
Aug 13, 2007 6.811 7.120 6.486 6.645 53,749 -0.12(-1.75%)
Aug 10, 2007 6.609 6.785 6.393 6.764 68,959 +0.07(+1.08%)
Aug 09, 2007 6.749 6.852 6.501 6.692 53,508 +0.28(+4.43%)
Aug 08, 2007 6.506 6.872 6.346 6.408 88,932 -0.07(-1.04%)
Aug 07, 2007 6.496 6.532 6.449 6.475 25,190 +0.00(+0.00%)
Aug 06, 2007 6.501 6.625 6.475 6.475 36,693 -0.01(-0.16%)
Aug 03, 2007 6.475 6.743 6.465 6.486 56,658 -0.14(-2.18%)
Aug 02, 2007 6.687 6.723 6.625 6.630 22,203 -0.09(-1.38%)
Aug 01, 2007 6.728 6.785 6.635 6.723 39,840 -0.02(-0.31%)
Jul 31, 2007 6.852 6.914 6.718 6.743 44,126 -0.09(-1.36%)
Jul 30, 2007 6.909 6.940 6.836 6.836 37,937 -0.07(-0.97%)
Jul 27, 2007 6.914 6.940 6.862 6.903 20,185 +0.00(+0.00%)
Jul 26, 2007 6.888 7.007 6.888 6.903 50,886 -0.06(-0.89%)
Jul 25, 2007 7.001 7.058 6.914 6.965 48,219 -0.09(-1.32%)
Jul 24, 2007 7.027 7.172 7.027 7.058 41,199 -0.07(-0.94%)
Jul 23, 2007 6.785 7.265 6.785 7.125 71,576 -0.12(-1.64%)
Jul 20, 2007 7.161 7.275 7.094 7.244 54,003 +0.08(+1.15%)
Jul 19, 2007 7.218 7.218 7.110 7.161 38,005 +0.02(+0.22%)
Jul 18, 2007 7.192 7.192 7.017 7.146 23,967 -0.07(-1.00%)
Jul 17, 2007 7.311 7.311 7.182 7.218 73,117 -0.02(-0.28%)
Jul 16, 2007 7.161 7.239 7.161 7.239 69,960 +0.08(+1.08%)
Jul 13, 2007 7.167 7.167 7.038 7.161 44,829 +0.17(+2.44%)
Jul 12, 2007 7.038 7.038 6.914 6.991 33,470 +0.05(+0.67%)
Jul 11, 2007 7.017 7.017 6.914 6.945 16,129 -0.01(-0.15%)
Jul 10, 2007 6.950 7.213 6.914 6.955 53,634 +0.04(+0.52%)
Jul 09, 2007 6.945 6.945 6.878 6.919 39,149 +0.01(+0.07%)
Jul 06, 2007 7.001 7.038 6.872 6.914 37,966 -0.08(-1.18%)
Jul 05, 2007 7.001 7.094 6.867 6.996 48,642 -0.06(-0.80%)
Jul 03, 2007 7.187 7.192 7.053 7.053 13,691 +0.00(+0.00%)
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.