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 (%)
Mar 30, 2007 7.773 7.773 7.566 7.597 19,856 -0.14(-1.80%)
Mar 29, 2007 7.716 7.737 7.608 7.737 45,964 +0.03(+0.40%)
Mar 28, 2007 7.819 7.819 7.685 7.706 24,260 -0.06(-0.73%)
Mar 27, 2007 7.860 7.943 7.762 7.762 24,136 -0.15(-1.96%)
Mar 26, 2007 7.943 7.995 7.876 7.917 15,773 -0.08(-0.97%)
Mar 23, 2007 8.082 8.082 7.747 7.995 44,680 -0.06(-0.71%)
Mar 22, 2007 8.000 8.118 7.984 8.051 18,960 +0.00(+0.00%)
Mar 21, 2007 8.124 8.124 7.948 8.051 37,414 -0.05(-0.64%)
Mar 20, 2007 8.046 8.103 8.015 8.103 48,694 +0.03(+0.38%)
Mar 19, 2007 8.010 8.072 8.000 8.072 15,589 +0.06(+0.71%)
Mar 16, 2007 7.953 8.015 7.948 8.015 28,433 +0.05(+0.65%)
Mar 15, 2007 7.958 8.026 7.958 7.964 35,563 -0.06(-0.77%)
Mar 14, 2007 8.046 8.067 8.000 8.026 53,730 +0.02(+0.19%)
Mar 13, 2007 8.103 8.098 8.010 8.010 16,407 -0.09(-1.15%)
Mar 12, 2007 8.129 8.149 8.088 8.103 23,231 +0.09(+1.09%)
Mar 09, 2007 8.041 8.072 7.958 8.015 57,402 -0.05(-0.58%)
Mar 08, 2007 8.413 8.413 7.964 8.062 60,938 -0.30(-3.64%)
Mar 07, 2007 8.413 8.413 8.268 8.366 51,097 -0.05(-0.55%)
Mar 06, 2007 8.180 8.500 8.165 8.413 170,247 +0.27(+3.30%)
Mar 05, 2007 7.860 8.217 7.690 8.144 183,905 +0.29(+3.75%)
Mar 02, 2007 7.793 7.907 7.747 7.850 29,437 -0.02(-0.26%)
Mar 01, 2007 8.113 8.113 7.829 7.871 31,657 -0.27(-3.36%)
Feb 28, 2007 8.258 8.309 8.139 8.144 83,129 -0.19(-2.29%)
Feb 27, 2007 8.609 8.619 8.273 8.335 26,377 -0.29(-3.32%)
Feb 26, 2007 8.438 8.622 8.402 8.622 34,657 +0.23(+2.74%)
Feb 23, 2007 8.232 8.402 8.232 8.392 31,975 +0.15(+1.82%)
Feb 22, 2007 8.206 8.242 8.144 8.242 14,973 +0.07(+0.82%)
Feb 21, 2007 8.088 8.232 8.077 8.175 54,503 +0.04(+0.51%)
Feb 20, 2007 8.155 8.165 8.044 8.134 54,763 +0.03(+0.32%)
Feb 16, 2007 8.041 8.232 7.969 8.108 47,646 +0.08(+1.03%)
Feb 15, 2007 8.206 8.278 8.026 8.026 27,106 -0.21(-2.57%)
Feb 14, 2007 8.211 8.273 8.201 8.237 18,984 +0.00(+0.00%)
Feb 13, 2007 8.242 8.253 8.180 8.237 18,340 +0.03(+0.31%)
Feb 12, 2007 8.155 8.217 8.149 8.211 30,150 +0.06(+0.76%)
Feb 09, 2007 8.186 8.222 8.051 8.149 60,110 -0.03(-0.38%)
Feb 08, 2007 8.191 8.191 8.103 8.180 23,849 -0.04(-0.50%)
Feb 07, 2007 8.253 8.253 8.139 8.222 69,476 -0.03(-0.38%)
Feb 06, 2007 8.144 8.253 8.118 8.253 26,842 +0.11(+1.39%)
Feb 05, 2007 8.093 8.139 8.057 8.139 41,814 +0.11(+1.41%)
Feb 02, 2007 7.984 8.156 7.984 8.026 66,508 -0.17(-2.02%)
Feb 01, 2007 8.186 8.227 8.139 8.191 32,950 +0.02(+0.19%)
Jan 31, 2007 7.989 8.175 7.989 8.175 28,854 +0.15(+1.93%)
Jan 30, 2007 8.072 8.113 7.948 8.020 20,510 -0.08(-1.02%)
Jan 29, 2007 8.247 8.247 8.062 8.103 20,941 -0.13(-1.57%)
Jan 26, 2007 8.098 8.232 8.062 8.232 37,468 +0.17(+2.05%)
Jan 25, 2007 7.974 8.144 7.917 8.067 53,833 +0.14(+1.82%)
Jan 24, 2007 7.845 7.995 7.742 7.922 58,936 +0.06(+0.72%)
Jan 23, 2007 8.299 8.299 7.824 7.866 114,810 -0.24(-2.93%)
Jan 22, 2007 8.253 8.330 8.057 8.103 94,541 -0.36(-4.21%)
Jan 19, 2007 8.480 8.516 8.387 8.459 31,427 +0.01(+0.06%)
Jan 18, 2007 8.418 8.454 8.361 8.454 39,855 +0.08(+0.92%)
Jan 17, 2007 8.268 8.377 8.258 8.377 29,989 +0.06(+0.68%)
Jan 16, 2007 8.232 8.356 8.232 8.320 26,813 +0.06(+0.75%)
Jan 12, 2007 8.227 8.289 8.222 8.258 49,934 -0.02(-0.25%)
Jan 11, 2007 8.295 8.304 8.258 8.278 28,991 +0.00(+0.00%)
Jan 10, 2007 8.258 8.315 8.258 8.278 20,357 +0.02(+0.19%)
Jan 09, 2007 8.284 8.320 8.258 8.263 24,606 -0.02(-0.19%)
Jan 08, 2007 8.258 8.434 8.258 8.278 81,383 -0.01(-0.12%)
Jan 05, 2007 8.521 8.521 8.284 8.289 51,459 -0.31(-3.60%)
Jan 04, 2007 8.717 8.717 8.335 8.598 53,377 -0.14(-1.59%)
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.