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 (%)
Feb 28, 2006 10.07 10.13 9.956 9.956 66,202 -0.12(-1.18%)
Feb 27, 2006 10.06 10.15 10.02 10.07 50,432 -0.04(-0.41%)
Feb 24, 2006 9.935 10.12 9.894 10.12 39,518 +0.18(+1.82%)
Feb 23, 2006 9.920 9.987 9.899 9.935 23,727 -0.02(-0.21%)
Feb 22, 2006 9.945 9.987 9.873 9.956 59,864 +0.05(+0.52%)
Feb 21, 2006 10.11 10.11 9.842 9.904 35,802 -0.09(-0.93%)
Feb 17, 2006 10.16 10.16 9.873 9.997 27,143 -0.10(-1.02%)
Feb 16, 2006 9.961 10.12 9.909 10.10 41,270 +0.11(+1.08%)
Feb 15, 2006 9.806 10.01 9.801 9.992 26,372 +0.19(+1.95%)
Feb 14, 2006 9.662 9.806 9.662 9.801 33,643 +0.08(+0.80%)
Feb 13, 2006 9.780 9.801 9.651 9.724 30,551 -0.08(-0.79%)
Feb 10, 2006 9.718 9.827 9.713 9.801 21,673 +0.06(+0.64%)
Feb 09, 2006 9.713 9.853 9.713 9.739 24,533 +0.03(+0.27%)
Feb 08, 2006 9.832 9.832 9.708 9.713 19,840 +0.01(+0.11%)
Feb 07, 2006 9.667 9.749 9.656 9.703 22,272 +0.03(+0.32%)
Feb 06, 2006 9.744 9.744 9.615 9.672 17,162 -0.09(-0.90%)
Feb 03, 2006 9.755 9.858 9.564 9.760 21,590 -0.01(-0.05%)
Feb 02, 2006 9.868 9.920 9.641 9.765 38,722 -0.12(-1.25%)
Feb 01, 2006 10.01 10.01 9.682 9.889 54,422 -0.18(-1.74%)
Jan 31, 2006 9.987 10.09 9.930 10.06 56,084 +0.04(+0.41%)
Jan 30, 2006 10.07 10.14 9.987 10.02 76,138 -0.05(-0.46%)
Jan 27, 2006 10.04 10.07 9.961 10.07 74,204 +0.03(+0.31%)
Jan 26, 2006 9.873 10.05 9.791 10.04 98,805 +0.19(+1.94%)
Jan 25, 2006 9.853 9.945 9.755 9.847 37,515 -0.07(-0.68%)
Jan 24, 2006 9.770 10.06 9.610 9.915 99,385 +0.20(+2.07%)
Jan 23, 2006 9.816 9.832 9.600 9.713 56,568 -0.14(-1.41%)
Jan 20, 2006 10.05 10.05 9.780 9.853 45,373 -0.11(-1.14%)
Jan 19, 2006 9.780 9.987 9.780 9.966 103,345 +0.16(+1.63%)
Jan 18, 2006 9.600 9.884 9.600 9.806 76,068 +0.19(+1.93%)
Jan 17, 2006 9.755 9.755 9.533 9.620 108,677 -0.06(-0.64%)
Jan 13, 2006 9.538 9.734 9.538 9.682 23,706 +0.03(+0.27%)
Jan 12, 2006 9.847 9.935 9.651 9.656 36,426 -0.21(-2.09%)
Jan 11, 2006 9.806 9.863 9.656 9.863 47,650 +0.06(+0.63%)
Jan 10, 2006 9.677 9.801 9.600 9.801 35,899 +0.18(+1.88%)
Jan 09, 2006 9.440 9.677 9.440 9.620 38,807 +0.13(+1.36%)
Jan 06, 2006 9.481 9.496 9.357 9.491 22,413 +0.05(+0.49%)
Jan 05, 2006 9.466 9.558 9.347 9.445 36,726 +0.02(+0.22%)
Jan 04, 2006 9.527 9.527 9.362 9.424 55,978 -0.18(-1.88%)
Jan 03, 2006 9.533 9.641 9.311 9.605 72,600 +0.06(+0.59%)
Dec 30, 2005 9.290 9.548 9.244 9.548 98,749 +0.25(+2.72%)
Dec 29, 2005 9.295 9.414 9.295 9.295 22,593 -0.05(-0.55%)
Dec 28, 2005 9.435 9.435 9.290 9.347 28,869 +0.04(+0.39%)
Dec 27, 2005 9.311 9.475 9.311 9.311 53,670 -0.02(-0.17%)
Dec 23, 2005 9.414 9.414 9.326 9.326 13,045 +0.01(+0.06%)
Dec 22, 2005 9.610 9.620 9.321 9.321 24,651 -0.08(-0.88%)
Dec 21, 2005 9.370 9.527 9.362 9.404 20,497 +0.05(+0.55%)
Dec 20, 2005 9.336 9.703 9.311 9.352 72,090 +0.00(+0.00%)
Dec 19, 2005 9.373 9.445 9.275 9.352 93,192 +0.07(+0.72%)
Dec 16, 2005 9.445 9.445 9.249 9.285 189,303 -0.13(-1.42%)
Dec 15, 2005 9.347 9.419 9.300 9.419 27,674 +0.01(+0.05%)
Dec 14, 2005 9.419 9.496 9.347 9.414 31,663 -0.04(-0.44%)
Dec 13, 2005 9.300 9.471 9.300 9.455 18,282 +0.09(+0.94%)
Dec 12, 2005 9.357 9.440 9.311 9.367 25,566 -0.08(-0.82%)
Dec 09, 2005 9.424 9.445 9.336 9.445 32,252 +0.06(+0.66%)
Dec 08, 2005 9.342 9.404 9.316 9.383 16,726 -0.03(-0.27%)
Dec 07, 2005 9.414 9.466 9.306 9.409 37,069 +0.04(+0.39%)
Dec 06, 2005 9.435 9.543 9.347 9.373 17,643 +0.02(+0.17%)
Dec 05, 2005 9.600 9.600 9.336 9.357 38,379 -0.33(-3.41%)
Dec 02, 2005 9.713 9.713 9.392 9.687 42,645 -0.02(-0.21%)
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.