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 (%)
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%)
Jan 03, 2007 8.511 8.743 8.453 8.738 40,640 +0.30(+3.61%)
Dec 29, 2006 8.660 8.707 8.180 8.433 290,139 -0.28(-3.20%)
Dec 28, 2006 9.042 9.084 8.712 8.712 97,616 -0.28(-3.16%)
Dec 27, 2006 8.898 9.047 8.893 8.996 45,685 +0.07(+0.75%)
Dec 26, 2006 9.078 9.078 8.893 8.929 20,596 -0.20(-2.20%)
Dec 22, 2006 9.182 9.440 9.120 9.130 46,204 -0.26(-2.75%)
Dec 21, 2006 9.269 9.388 9.244 9.388 29,813 +0.08(+0.89%)
Dec 20, 2006 9.440 9.440 9.254 9.306 77,831 -0.12(-1.31%)
Dec 19, 2006 9.543 9.548 9.326 9.429 41,839 -0.12(-1.27%)
Dec 18, 2006 9.628 9.677 9.551 9.551 18,187 -0.12(-1.25%)
Dec 15, 2006 9.595 9.703 9.538 9.672 75,417 +0.09(+0.92%)
Dec 14, 2006 9.553 9.626 9.502 9.584 23,173 +0.03(+0.27%)
Dec 13, 2006 9.677 9.698 9.558 9.558 28,086 -0.10(-1.02%)
Dec 12, 2006 9.424 9.662 9.424 9.656 65,952 +0.20(+2.13%)
Dec 11, 2006 9.466 9.491 9.450 9.455 27,081 +0.02(+0.16%)
Dec 08, 2006 9.357 9.496 9.352 9.440 17,943 +0.02(+0.22%)
Dec 07, 2006 9.445 9.507 9.419 9.419 25,407 +0.00(+0.00%)
Dec 06, 2006 9.228 9.455 9.228 9.419 49,971 +0.19(+2.07%)
Dec 05, 2006 9.285 9.321 9.207 9.228 33,961 -0.01(-0.11%)
Dec 04, 2006 9.223 9.275 9.151 9.238 52,440 +0.03(+0.28%)
Dec 01, 2006 9.037 9.213 9.006 9.213 42,194 +0.08(+0.85%)
Nov 30, 2006 9.084 9.140 9.063 9.135 21,313 +0.03(+0.28%)
Nov 29, 2006 9.084 9.146 9.058 9.109 32,330 +0.01(+0.06%)
Nov 28, 2006 8.991 9.171 8.970 9.104 71,385 +0.19(+2.14%)
Nov 27, 2006 8.924 9.017 8.784 8.913 73,567 -0.06(-0.63%)
Nov 24, 2006 8.867 8.970 8.805 8.970 10,239 +0.07(+0.75%)
Nov 22, 2006 8.929 9.037 8.867 8.903 10,207 -0.04(-0.40%)
Nov 21, 2006 8.826 9.068 8.805 8.939 98,179 +0.14(+1.58%)
Nov 20, 2006 8.727 8.841 8.686 8.800 46,462 +0.13(+1.55%)
Nov 17, 2006 8.500 8.697 8.392 8.666 69,693 +0.16(+1.88%)
Nov 16, 2006 8.382 8.511 8.309 8.506 87,438 +0.12(+1.42%)
Nov 15, 2006 8.402 8.438 8.366 8.387 58,752 -0.12(-1.40%)
Nov 14, 2006 8.299 8.506 8.299 8.506 67,430 +0.10(+1.23%)
Nov 13, 2006 8.418 8.418 8.346 8.402 50,064 -0.03(-0.37%)
Nov 10, 2006 8.516 8.516 8.361 8.433 35,842 -0.07(-0.79%)
Nov 09, 2006 8.506 8.511 8.433 8.500 26,872 +0.01(+0.12%)
Nov 08, 2006 8.428 8.490 8.361 8.490 38,755 +0.06(+0.67%)
Nov 07, 2006 8.382 8.511 8.382 8.433 12,565 +0.08(+0.93%)
Nov 06, 2006 8.356 8.490 8.346 8.356 34,279 +0.03(+0.31%)
Nov 03, 2006 8.258 8.392 8.258 8.330 31,524 +0.07(+0.81%)
Nov 02, 2006 8.330 8.454 8.258 8.263 28,125 -0.10(-1.23%)
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.