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 (%)
Oct 31, 2008 2.234 2.301 2.193 2.275 107,180 +0.03(+1.15%)
Oct 30, 2008 2.193 2.327 2.193 2.250 76,532 +0.10(+4.56%)
Oct 29, 2008 2.281 2.293 2.053 2.152 36,594 +0.12(+6.11%)
Oct 28, 2008 2.053 2.100 2.023 2.028 63,676 -0.03(-1.26%)
Oct 27, 2008 2.115 2.115 2.012 2.053 74,384 -0.04(-1.73%)
Oct 24, 2008 2.064 2.172 1.806 2.090 185,170 -0.18(-7.95%)
Oct 23, 2008 2.477 2.477 2.250 2.270 205,030 -0.19(-7.76%)
Oct 22, 2008 2.755 2.755 2.446 2.461 107,917 -0.22(-8.09%)
Oct 21, 2008 2.884 2.887 2.580 2.678 159,797 -0.17(-5.81%)
Oct 20, 2008 2.977 3.075 2.781 2.843 174,082 -0.20(-6.45%)
Oct 17, 2008 3.147 3.483 2.977 3.039 177,526 -0.15(-4.69%)
Oct 16, 2008 3.354 3.354 3.158 3.189 114,446 -0.17(-4.92%)
Oct 15, 2008 3.374 3.447 3.235 3.354 157,237 -0.03(-0.76%)
Oct 14, 2008 3.441 3.457 3.364 3.379 168,542 +0.01(+0.15%)
Oct 13, 2008 3.431 3.441 3.297 3.374 235,091 +0.01(+0.31%)
Oct 10, 2008 3.364 3.534 3.354 3.364 205,490 -0.13(-3.83%)
Oct 09, 2008 3.498 3.674 3.478 3.498 99,422 -0.12(-3.42%)
Oct 08, 2008 3.658 3.658 3.349 3.622 94,194 -0.09(-2.36%)
Oct 07, 2008 3.864 3.968 3.457 3.710 123,424 -0.14(-3.75%)
Oct 06, 2008 4.339 4.339 3.854 3.854 103,517 -0.59(-13.24%)
Oct 03, 2008 4.484 4.484 4.257 4.442 78,765 +0.01(+0.12%)
Oct 02, 2008 4.623 4.623 4.380 4.437 113,803 -0.14(-3.15%)
Oct 01, 2008 4.437 4.592 4.329 4.582 199,625 +0.17(+3.86%)
Sep 30, 2008 4.597 4.597 4.411 4.411 98,383 -0.20(-4.36%)
Sep 29, 2008 4.700 4.700 4.607 4.613 135,506 -0.24(-4.99%)
Sep 26, 2008 4.773 4.855 4.644 4.855 26,130 +0.03(+0.53%)
Sep 25, 2008 4.705 4.902 4.644 4.829 89,996 +0.17(+3.65%)
Sep 24, 2008 5.005 5.005 4.649 4.659 134,745 -0.39(-7.67%)
Sep 23, 2008 5.134 5.134 4.922 5.046 46,015 -0.11(-2.20%)
Sep 22, 2008 5.387 5.387 5.108 5.160 37,205 -0.12(-2.25%)
Sep 19, 2008 4.871 5.516 4.804 5.278 163,654 +0.35(+7.12%)
Sep 18, 2008 4.814 5.268 4.654 4.927 108,576 +0.02(+0.32%)
Sep 17, 2008 4.927 5.149 4.721 4.912 53,379 -0.21(-4.03%)
Sep 16, 2008 4.948 5.142 4.948 5.118 25,203 +0.17(+3.44%)
Sep 15, 2008 5.232 5.278 4.948 4.948 19,451 -0.29(-5.52%)
Sep 12, 2008 5.036 5.387 4.953 5.237 71,208 +0.05(+0.89%)
Sep 11, 2008 5.361 5.412 5.092 5.190 89,341 -0.24(-4.46%)
Sep 10, 2008 5.526 5.526 5.309 5.433 137,991 -0.08(-1.40%)
Sep 09, 2008 5.495 5.526 5.381 5.510 116,830 -0.02(-0.28%)
Sep 08, 2008 5.314 5.526 5.314 5.526 196,557 +0.23(+4.39%)
Sep 05, 2008 5.196 5.335 5.170 5.294 24,971 +0.06(+1.18%)
Sep 04, 2008 5.067 5.361 5.067 5.232 89,033 -0.29(-5.32%)
Sep 03, 2008 5.459 5.526 5.428 5.526 37,115 +0.08(+1.42%)
Sep 02, 2008 5.371 5.675 5.283 5.448 42,151 +0.14(+2.72%)
Aug 29, 2008 5.113 5.340 5.021 5.304 96,545 +0.18(+3.52%)
Aug 28, 2008 5.051 5.402 5.051 5.123 70,574 +0.06(+1.12%)
Aug 27, 2008 5.036 5.356 5.036 5.067 171,339 -0.15(-2.87%)
Aug 26, 2008 5.407 5.469 5.211 5.216 71,859 -0.21(-3.90%)
Aug 25, 2008 5.448 5.541 5.402 5.428 29,710 +0.01(+0.10%)
Aug 22, 2008 5.665 5.722 5.387 5.423 36,439 -0.22(-3.93%)
Aug 21, 2008 5.768 5.846 5.577 5.645 68,818 -0.24(-4.04%)
Aug 20, 2008 5.856 5.959 5.810 5.882 26,766 +0.07(+1.24%)
Aug 19, 2008 5.949 5.949 5.722 5.810 21,300 -0.15(-2.60%)
Aug 18, 2008 6.073 6.140 5.964 5.964 29,367 -0.19(-3.02%)
Aug 15, 2008 6.119 6.171 6.062 6.150 18,747 -0.03(-0.42%)
Aug 14, 2008 5.995 6.176 5.995 6.176 24,651 +0.12(+2.05%)
Aug 13, 2008 6.052 6.114 5.985 6.052 30,902 -0.05(-0.78%)
Aug 12, 2008 6.202 6.222 6.057 6.100 50,084 -0.09(-1.48%)
Aug 11, 2008 6.191 6.191 6.048 6.191 80,751 +0.00(+0.00%)
Aug 08, 2008 6.083 6.191 6.064 6.191 40,282 +0.05(+0.84%)
Aug 07, 2008 6.140 6.145 6.062 6.140 27,640 -0.03(-0.42%)
Aug 06, 2008 5.939 6.191 5.887 6.166 61,203 -0.01(-0.08%)
Aug 05, 2008 5.779 6.191 5.779 6.171 75,171 +0.06(+1.01%)
Aug 04, 2008 5.990 6.140 5.959 6.109 61,800 +0.02(+0.34%)
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.