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 (%)
Nov 30, 2007 4.691 4.790 4.490 4.593 529,531 -0.07(-1.55%)
Nov 29, 2007 4.774 4.795 4.624 4.666 104,046 -0.12(-2.59%)
Nov 28, 2007 4.774 4.821 4.516 4.790 197,518 +0.02(+0.32%)
Nov 27, 2007 4.877 4.898 4.774 4.774 268,940 -0.12(-2.53%)
Nov 26, 2007 5.161 5.161 4.821 4.898 119,175 -0.10(-2.06%)
Nov 23, 2007 4.903 5.037 4.857 5.001 33,643 +0.09(+1.89%)
Nov 21, 2007 5.022 5.068 4.903 4.908 130,050 -0.13(-2.66%)
Nov 20, 2007 5.228 5.270 4.919 5.042 158,782 -0.22(-4.22%)
Nov 19, 2007 5.383 5.383 5.156 5.264 95,878 -0.07(-1.26%)
Nov 16, 2007 5.182 5.337 5.182 5.331 193,298 +0.12(+2.38%)
Nov 15, 2007 5.264 5.295 5.048 5.208 103,930 -0.01(-0.10%)
Nov 14, 2007 5.177 5.213 5.084 5.213 184,058 +0.02(+0.40%)
Nov 13, 2007 5.166 5.347 5.094 5.192 169,904 +0.03(+0.60%)
Nov 12, 2007 5.135 5.192 5.032 5.161 156,126 +0.01(+0.20%)
Nov 09, 2007 5.213 5.290 5.027 5.151 125,125 -0.01(-0.20%)
Nov 08, 2007 5.006 5.166 4.986 5.161 142,955 +0.07(+1.42%)
Nov 07, 2007 5.130 5.239 5.063 5.089 69,595 -0.04(-0.70%)
Nov 06, 2007 5.311 5.347 4.944 5.125 255,808 -0.17(-3.12%)
Nov 05, 2007 5.280 5.445 5.280 5.290 83,599 -0.09(-1.63%)
Nov 02, 2007 5.383 5.383 5.244 5.378 97,383 -0.07(-1.33%)
Nov 01, 2007 5.450 5.491 5.357 5.450 67,080 -0.03(-0.47%)
Oct 31, 2007 5.419 5.476 5.362 5.476 136,233 +0.04(+0.76%)
Oct 30, 2007 5.404 5.491 5.290 5.435 215,264 -0.03(-0.57%)
Oct 29, 2007 5.440 5.466 5.393 5.466 151,654 +0.02(+0.38%)
Oct 26, 2007 5.538 5.538 5.424 5.445 139,661 -0.05(-0.85%)
Oct 25, 2007 5.466 5.512 5.446 5.491 170,772 +0.00(+0.00%)
Oct 24, 2007 5.455 5.512 5.419 5.491 159,308 +0.01(+0.19%)
Oct 23, 2007 5.502 5.543 5.440 5.481 191,607 +0.00(+0.00%)
Oct 22, 2007 5.424 5.481 5.424 5.481 69,364 +0.05(+0.95%)
Oct 19, 2007 5.460 5.481 5.419 5.430 114,376 -0.02(-0.38%)
Oct 18, 2007 5.471 5.481 5.419 5.450 167,308 +0.00(+0.00%)
Oct 17, 2007 5.450 5.495 5.445 5.450 91,671 +0.03(+0.48%)
Oct 16, 2007 5.306 5.528 5.306 5.424 162,594 +0.04(+0.67%)
Oct 15, 2007 5.471 5.497 5.388 5.388 137,481 -0.05(-0.85%)
Oct 12, 2007 5.378 5.497 5.368 5.435 69,023 -0.02(-0.28%)
Oct 11, 2007 5.409 5.491 5.409 5.450 120,545 +0.02(+0.29%)
Oct 10, 2007 5.435 5.486 5.424 5.435 47,671 +0.02(+0.29%)
Oct 09, 2007 5.352 5.449 5.352 5.419 72,022 +0.01(+0.10%)
Oct 08, 2007 5.450 5.533 5.414 5.414 72,174 -0.09(-1.59%)
Oct 05, 2007 5.362 5.548 5.347 5.502 344,678 +0.34(+6.60%)
Oct 04, 2007 5.399 5.399 5.161 5.161 134,036 -0.21(-3.85%)
Oct 03, 2007 5.357 5.435 5.342 5.368 36,906 -0.03(-0.57%)
Oct 02, 2007 5.409 5.424 5.362 5.399 153,336 +0.02(+0.29%)
Oct 01, 2007 5.347 5.435 5.331 5.383 102,382 +0.03(+0.48%)
Sep 28, 2007 5.326 5.460 5.326 5.357 163,551 -0.03(-0.57%)
Sep 27, 2007 5.419 5.533 5.378 5.388 125,393 -0.03(-0.57%)
Sep 26, 2007 5.677 5.682 5.419 5.419 142,280 -0.27(-4.81%)
Sep 25, 2007 5.719 5.719 5.574 5.693 87,969 -0.04(-0.63%)
Sep 24, 2007 5.739 5.780 5.693 5.729 22,983 -0.03(-0.54%)
Sep 21, 2007 5.729 5.791 5.698 5.760 37,799 +0.04(+0.72%)
Sep 20, 2007 5.780 5.802 5.698 5.719 23,058 -0.05(-0.89%)
Sep 19, 2007 5.801 5.806 5.708 5.770 44,771 -0.01(-0.09%)
Sep 18, 2007 5.724 5.806 5.724 5.775 39,342 +0.07(+1.27%)
Sep 17, 2007 5.920 5.925 5.693 5.703 20,778 -0.12(-2.04%)
Sep 14, 2007 5.879 5.879 5.739 5.822 23,018 -0.03(-0.53%)
Sep 13, 2007 5.858 5.920 5.832 5.853 36,957 -0.01(-0.18%)
Sep 12, 2007 5.858 5.884 5.827 5.863 19,513 -0.02(-0.26%)
Sep 11, 2007 5.858 5.951 5.832 5.879 41,510 +0.01(+0.18%)
Sep 10, 2007 5.961 5.961 5.811 5.868 162,404 -0.12(-1.98%)
Sep 07, 2007 5.910 5.987 5.853 5.987 28,141 +0.05(+0.78%)
Sep 06, 2007 5.910 5.940 5.904 5.940 88,817 +0.02(+0.26%)
Sep 05, 2007 5.879 5.925 5.863 5.925 45,964 -0.01(-0.09%)
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.