Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.98 +0.18 (+1.22%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 20, 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 (%)
Apr 30, 2008 6.101 6.193 6.091 6.137 91,883 +0.03(+0.51%)
Apr 29, 2008 6.117 6.162 6.096 6.106 60,305 -0.01(-0.08%)
Apr 28, 2008 6.137 6.163 6.070 6.111 83,135 +0.02(+0.25%)
Apr 25, 2008 6.137 6.137 6.050 6.096 61,807 -0.04(-0.67%)
Apr 24, 2008 6.060 6.363 5.993 6.137 92,657 +0.08(+1.36%)
Apr 23, 2008 6.055 6.121 6.044 6.055 102,015 +0.07(+1.20%)
Apr 22, 2008 6.173 6.204 5.983 5.983 124,975 -0.11(-1.85%)
Apr 21, 2008 6.142 6.209 6.044 6.096 88,653 -0.02(-0.34%)
Apr 18, 2008 6.034 6.389 6.019 6.116 152,969 +0.25(+4.29%)
Apr 17, 2008 5.978 6.152 5.864 5.864 102,111 -0.14(-2.31%)
Apr 16, 2008 6.042 6.317 5.998 6.003 102,667 +0.00(+0.00%)
Apr 15, 2008 5.911 6.168 5.890 6.003 65,407 +0.09(+1.57%)
Apr 14, 2008 6.075 6.091 5.813 5.911 78,761 -0.17(-2.87%)
Apr 11, 2008 6.255 6.394 5.983 6.086 118,142 -0.17(-2.71%)
Apr 10, 2008 6.558 6.749 6.255 6.255 150,725 -0.30(-4.62%)
Apr 09, 2008 6.785 6.800 6.538 6.558 74,135 -0.16(-2.37%)
Apr 08, 2008 6.553 6.831 6.522 6.718 73,629 +0.20(+2.99%)
Apr 07, 2008 6.841 6.892 6.522 6.522 109,516 -0.22(-3.28%)
Apr 04, 2008 6.707 6.805 6.481 6.743 85,972 +0.33(+5.21%)
Apr 03, 2008 6.425 6.579 6.368 6.409 64,862 +0.01(+0.16%)
Apr 02, 2008 6.538 6.666 6.384 6.399 142,227 -0.16(-2.51%)
Apr 01, 2008 6.486 6.564 6.296 6.564 79,481 +0.22(+3.48%)
Mar 31, 2008 6.409 6.558 6.281 6.343 56,103 -0.08(-1.20%)
Mar 28, 2008 6.327 6.420 6.091 6.420 136,768 +0.19(+3.05%)
Mar 27, 2008 6.733 6.733 6.224 6.229 102,465 -0.57(-8.39%)
Mar 26, 2008 6.682 6.800 6.265 6.800 254,121 +0.14(+2.16%)
Mar 25, 2008 6.384 6.656 6.373 6.656 132,059 +0.33(+5.28%)
Mar 24, 2008 6.296 6.476 6.245 6.322 99,863 +0.08(+1.32%)
Mar 21, 2008 6.019 6.245 5.983 6.240 121,252 +0.00(+0.00%)
Mar 20, 2008 6.019 6.245 5.983 6.240 121,252 +0.25(+4.12%)
Mar 19, 2008 6.050 6.245 5.993 5.993 95,439 -0.08(-1.27%)
Mar 18, 2008 6.039 6.209 6.039 6.070 63,255 +0.01(+0.08%)
Mar 17, 2008 5.839 6.111 5.777 6.065 47,126 +0.17(+2.88%)
Mar 14, 2008 6.034 6.070 5.823 5.895 48,056 -0.16(-2.63%)
Mar 13, 2008 5.710 6.127 5.710 6.055 83,493 +0.34(+6.03%)
Mar 12, 2008 5.700 6.060 5.617 5.710 40,001 -0.01(-0.09%)
Mar 11, 2008 5.957 5.978 5.577 5.715 116,358 -0.04(-0.63%)
Mar 10, 2008 5.875 5.962 5.505 5.751 38,633 -0.12(-2.01%)
Mar 07, 2008 5.171 6.019 5.140 5.870 110,055 +0.42(+7.74%)
Mar 06, 2008 5.530 5.710 5.428 5.448 58,105 -0.11(-1.94%)
Mar 05, 2008 5.942 5.947 5.556 5.556 80,267 -0.48(-8.00%)
Mar 04, 2008 5.972 6.106 5.813 6.039 59,984 +0.03(+0.51%)
Mar 03, 2008 6.034 6.152 5.916 6.008 64,679 -0.03(-0.43%)
Feb 29, 2008 6.091 6.157 6.034 6.034 43,250 -0.09(-1.51%)
Feb 28, 2008 6.296 6.296 6.039 6.127 38,935 -0.23(-3.56%)
Feb 27, 2008 6.271 6.476 6.075 6.353 74,183 +0.09(+1.39%)
Feb 26, 2008 6.101 6.265 5.967 6.265 37,166 +0.16(+2.61%)
Feb 25, 2008 6.199 6.209 5.921 6.106 69,839 -0.08(-1.25%)
Feb 22, 2008 5.988 6.286 5.859 6.183 89,776 +0.18(+3.00%)
Feb 21, 2008 6.075 6.188 5.942 6.003 149,443 -0.23(-3.63%)
Feb 20, 2008 6.152 6.255 5.813 6.229 54,743 +0.07(+1.08%)
Feb 19, 2008 6.168 6.312 5.906 6.163 74,020 +0.03(+0.50%)
Feb 18, 2008 6.440 6.440 6.106 6.132 109,204 +0.00(+0.00%)
Feb 15, 2008 6.440 6.440 6.106 6.132 109,204 -0.34(-5.32%)
Feb 14, 2008 6.420 6.476 6.044 6.476 93,959 +0.08(+1.29%)
Feb 13, 2008 6.322 6.476 6.188 6.394 101,492 +0.09(+1.39%)
Feb 12, 2008 6.384 6.450 6.229 6.307 120,325 -0.09(-1.37%)
Feb 11, 2008 6.199 6.394 6.075 6.394 114,775 +0.22(+3.58%)
Feb 08, 2008 6.317 6.317 6.039 6.173 162,786 -0.17(-2.67%)
Feb 07, 2008 6.050 6.414 5.962 6.343 230,834 +0.24(+3.96%)
Feb 06, 2008 6.368 6.492 5.972 6.101 160,417 -0.24(-3.81%)
Feb 05, 2008 6.666 6.666 6.193 6.343 90,768 -0.38(-5.59%)
Feb 04, 2008 6.779 6.779 6.445 6.718 187,527 +0.10(+1.55%)
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.