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 (%)
Oct 31, 2006 8.449 8.526 8.423 8.526 52,858 +0.06(+0.67%)
Oct 30, 2006 8.444 8.469 8.413 8.469 12,741 +0.05(+0.55%)
Oct 27, 2006 8.464 8.475 8.356 8.423 34,447 -0.06(-0.67%)
Oct 26, 2006 8.413 8.506 8.330 8.480 47,677 +0.08(+0.92%)
Oct 25, 2006 8.304 8.407 8.258 8.402 49,051 +0.12(+1.43%)
Oct 24, 2006 8.258 8.294 8.093 8.284 44,585 +0.02(+0.19%)
Oct 23, 2006 8.459 8.459 8.263 8.268 85,229 -0.18(-2.08%)
Oct 20, 2006 8.438 8.444 8.263 8.444 40,646 +0.05(+0.61%)
Oct 19, 2006 8.547 8.562 8.377 8.392 55,276 -0.15(-1.75%)
Oct 18, 2006 8.506 8.542 8.423 8.542 78,013 +0.04(+0.49%)
Oct 17, 2006 8.340 8.506 8.335 8.500 104,866 +0.14(+1.73%)
Oct 16, 2006 8.247 8.382 8.247 8.356 31,167 +0.08(+1.00%)
Oct 13, 2006 8.377 8.377 8.242 8.273 29,534 -0.13(-1.54%)
Oct 12, 2006 8.309 8.402 8.227 8.402 66,210 +0.12(+1.50%)
Oct 11, 2006 8.227 8.329 8.217 8.278 34,924 +0.05(+0.56%)
Oct 10, 2006 8.057 8.407 8.046 8.232 115,798 +0.20(+2.51%)
Oct 09, 2006 8.015 8.067 7.948 8.031 36,284 +0.03(+0.39%)
Oct 06, 2006 7.860 8.098 7.860 8.000 46,873 +0.09(+1.17%)
Oct 05, 2006 7.922 7.938 7.855 7.907 55,206 -0.04(-0.45%)
Oct 04, 2006 7.943 8.046 7.897 7.943 25,081 -0.03(-0.32%)
Oct 03, 2006 7.871 8.407 7.871 7.969 68,271 +0.10(+1.31%)
Oct 02, 2006 8.397 8.397 7.866 7.866 73,908 -0.52(-6.16%)
Sep 29, 2006 8.423 8.423 8.304 8.382 138,762 -0.02(-0.18%)
Sep 28, 2006 8.423 8.423 8.051 8.397 92,685 +0.03(+0.31%)
Sep 27, 2006 8.614 8.686 8.320 8.371 45,546 -0.32(-3.68%)
Sep 26, 2006 8.666 8.697 8.604 8.691 47,865 -0.01(-0.12%)
Sep 25, 2006 8.629 8.784 8.609 8.702 64,731 -0.02(-0.18%)
Sep 22, 2006 8.671 8.717 8.604 8.717 51,322 +0.05(+0.54%)
Sep 21, 2006 8.640 8.671 8.604 8.671 178,704 +0.02(+0.24%)
Sep 20, 2006 8.697 8.697 8.609 8.650 39,347 -0.01(-0.12%)
Sep 19, 2006 8.774 8.774 8.609 8.660 90,026 -0.11(-1.29%)
Sep 18, 2006 8.774 8.789 8.748 8.774 85,890 -0.02(-0.18%)
Sep 15, 2006 8.784 8.836 8.748 8.789 94,405 +0.05(+0.53%)
Sep 14, 2006 8.836 8.836 8.717 8.743 48,677 -0.12(-1.40%)
Sep 13, 2006 8.857 8.887 8.826 8.867 26,966 -0.01(-0.12%)
Sep 12, 2006 8.748 8.877 8.748 8.877 53,118 +0.10(+1.12%)
Sep 11, 2006 8.784 8.820 8.748 8.779 48,280 -0.03(-0.35%)
Sep 08, 2006 8.820 8.820 8.733 8.810 65,871 +0.03(+0.29%)
Sep 07, 2006 8.758 8.815 8.722 8.784 56,576 -0.01(-0.12%)
Sep 06, 2006 8.697 8.795 8.666 8.795 41,585 +0.06(+0.65%)
Sep 05, 2006 8.717 8.769 8.655 8.738 65,351 +0.01(+0.06%)
Sep 01, 2006 8.691 8.805 8.691 8.733 31,072 -0.19(-2.08%)
Aug 31, 2006 9.022 9.027 8.918 8.918 21,216 +0.01(+0.06%)
Aug 30, 2006 8.898 9.073 8.893 8.913 25,775 +0.04(+0.47%)
Aug 29, 2006 8.991 9.120 8.851 8.872 30,268 -0.15(-1.66%)
Aug 28, 2006 8.743 9.027 8.722 9.022 55,728 +0.30(+3.43%)
Aug 25, 2006 8.722 8.779 8.650 8.722 26,358 +0.00(+0.00%)
Aug 24, 2006 8.727 8.831 8.722 8.722 73,200 -0.05(-0.59%)
Aug 23, 2006 8.934 8.955 8.748 8.774 50,614 -0.20(-2.19%)
Aug 22, 2006 9.156 9.156 8.841 8.970 61,021 -0.15(-1.64%)
Aug 21, 2006 9.063 9.120 9.001 9.120 44,647 +0.02(+0.23%)
Aug 18, 2006 8.970 9.146 8.887 9.099 53,674 +0.25(+2.80%)
Aug 17, 2006 8.831 9.135 8.820 8.851 40,413 +0.02(+0.23%)
Aug 16, 2006 8.908 8.908 8.831 8.831 21,270 +0.01(+0.12%)
Aug 15, 2006 8.836 8.851 8.774 8.820 49,194 +0.01(+0.06%)
Aug 14, 2006 8.671 8.815 8.387 8.815 62,447 +0.12(+1.37%)
Aug 11, 2006 8.676 8.733 8.645 8.697 23,266 -0.02(-0.24%)
Aug 10, 2006 8.774 8.857 8.660 8.717 49,380 -0.26(-2.88%)
Aug 09, 2006 8.949 8.980 8.820 8.975 20,834 -0.03(-0.34%)
Aug 08, 2006 9.187 9.187 8.965 9.006 37,162 -0.12(-1.36%)
Aug 07, 2006 9.135 9.202 9.084 9.130 42,296 -0.03(-0.28%)
Aug 04, 2006 9.156 9.336 9.120 9.156 74,917 +0.06(+0.68%)
Aug 03, 2006 8.841 9.120 8.841 9.094 50,814 +0.11(+1.26%)
Aug 02, 2006 9.027 9.161 8.877 8.980 102,336 +0.02(+0.23%)
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.