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

Bassett Furniture (NQ: BSET )

13.99 +0.01 (+0.11%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 1, 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 6.203 6.297 6.193 6.240 90,370 +0.03(+0.50%)
Apr 29, 2008 6.219 6.265 6.198 6.208 59,313 -0.01(-0.08%)
Apr 28, 2008 6.240 6.266 6.172 6.213 81,767 +0.02(+0.25%)
Apr 25, 2008 6.240 6.240 6.151 6.198 60,790 -0.04(-0.67%)
Apr 24, 2008 6.161 6.470 6.093 6.240 91,132 +0.08(+1.36%)
Apr 23, 2008 6.156 6.224 6.146 6.156 100,336 +0.07(+1.20%)
Apr 22, 2008 6.276 6.308 6.083 6.083 122,918 -0.11(-1.86%)
Apr 21, 2008 6.245 6.313 6.146 6.198 87,194 -0.02(-0.34%)
Apr 18, 2008 6.135 6.496 6.119 6.219 150,451 +0.26(+4.29%)
Apr 17, 2008 6.078 6.255 5.963 5.963 100,430 -0.14(-2.31%)
Apr 16, 2008 6.143 6.423 6.099 6.104 100,977 +0.00(+0.00%)
Apr 15, 2008 6.010 6.271 5.989 6.104 64,330 +0.09(+1.57%)
Apr 14, 2008 6.177 6.193 5.910 6.010 77,465 -0.18(-2.87%)
Apr 11, 2008 6.360 6.501 6.083 6.187 116,198 -0.17(-2.71%)
Apr 10, 2008 6.668 6.861 6.360 6.360 148,245 -0.31(-4.62%)
Apr 09, 2008 6.898 6.914 6.647 6.668 72,915 -0.16(-2.37%)
Apr 08, 2008 6.663 6.945 6.632 6.830 72,417 +0.20(+2.99%)
Apr 07, 2008 6.956 7.008 6.632 6.632 107,713 -0.22(-3.28%)
Apr 04, 2008 6.820 6.919 6.590 6.856 84,557 +0.34(+5.21%)
Apr 03, 2008 6.532 6.689 6.475 6.517 63,794 +0.01(+0.16%)
Apr 02, 2008 6.647 6.778 6.490 6.506 139,886 -0.17(-2.51%)
Apr 01, 2008 6.595 6.673 6.402 6.673 78,173 +0.22(+3.48%)
Mar 31, 2008 6.517 6.668 6.386 6.449 55,179 -0.08(-1.20%)
Mar 28, 2008 6.433 6.527 6.193 6.527 134,517 +0.19(+3.05%)
Mar 27, 2008 6.846 6.846 6.328 6.334 100,778 -0.58(-8.39%)
Mar 26, 2008 6.794 6.914 6.370 6.914 249,938 +0.15(+2.16%)
Mar 25, 2008 6.490 6.767 6.480 6.767 129,886 +0.34(+5.28%)
Mar 24, 2008 6.402 6.585 6.349 6.428 98,220 +0.08(+1.32%)
Mar 21, 2008 6.119 6.349 6.083 6.344 119,256 +0.00(+0.00%)
Mar 20, 2008 6.119 6.349 6.083 6.344 119,256 +0.25(+4.12%)
Mar 19, 2008 6.151 6.349 6.093 6.093 93,868 -0.08(-1.27%)
Mar 18, 2008 6.140 6.313 6.140 6.172 62,214 +0.01(+0.08%)
Mar 17, 2008 5.937 6.213 5.874 6.166 46,350 +0.17(+2.88%)
Mar 14, 2008 6.135 6.172 5.921 5.994 47,265 -0.16(-2.63%)
Mar 13, 2008 5.806 6.229 5.806 6.156 82,119 +0.35(+6.03%)
Mar 12, 2008 5.795 6.161 5.711 5.806 39,343 -0.01(-0.09%)
Mar 11, 2008 6.057 6.078 5.670 5.811 114,443 -0.04(-0.63%)
Mar 10, 2008 5.973 6.062 5.597 5.848 37,997 -0.12(-2.01%)
Mar 07, 2008 5.257 6.119 5.226 5.968 108,243 +0.43(+7.74%)
Mar 06, 2008 5.623 5.806 5.518 5.539 57,149 -0.11(-1.94%)
Mar 05, 2008 6.041 6.046 5.649 5.649 78,946 -0.49(-8.00%)
Mar 04, 2008 6.072 6.208 5.910 6.140 58,997 +0.03(+0.51%)
Mar 03, 2008 6.135 6.255 6.015 6.109 63,615 -0.03(-0.43%)
Feb 29, 2008 6.193 6.261 6.135 6.135 42,538 -0.09(-1.51%)
Feb 28, 2008 6.402 6.402 6.140 6.229 38,294 -0.23(-3.56%)
Feb 27, 2008 6.375 6.585 6.177 6.459 72,962 +0.09(+1.39%)
Feb 26, 2008 6.203 6.370 6.067 6.370 36,555 +0.16(+2.61%)
Feb 25, 2008 6.302 6.313 6.020 6.208 68,689 -0.08(-1.25%)
Feb 22, 2008 6.088 6.391 5.957 6.287 88,298 +0.18(+3.00%)
Feb 21, 2008 6.177 6.292 6.041 6.104 146,983 -0.23(-3.63%)
Feb 20, 2008 6.255 6.360 5.910 6.334 53,842 +0.07(+1.08%)
Feb 19, 2008 6.271 6.417 6.004 6.266 72,802 +0.03(+0.50%)
Feb 18, 2008 6.548 6.548 6.208 6.234 107,407 +0.00(+0.00%)
Feb 15, 2008 6.548 6.548 6.208 6.234 107,407 -0.35(-5.32%)
Feb 14, 2008 6.527 6.585 6.146 6.585 92,412 +0.08(+1.29%)
Feb 13, 2008 6.428 6.585 6.292 6.501 99,821 +0.09(+1.39%)
Feb 12, 2008 6.490 6.558 6.334 6.412 118,345 -0.09(-1.37%)
Feb 11, 2008 6.302 6.501 6.177 6.501 112,885 +0.22(+3.58%)
Feb 08, 2008 6.423 6.423 6.140 6.276 160,107 -0.17(-2.67%)
Feb 07, 2008 6.151 6.522 6.062 6.449 227,034 +0.25(+3.96%)
Feb 06, 2008 6.475 6.600 6.072 6.203 157,776 -0.25(-3.81%)
Feb 05, 2008 6.778 6.778 6.297 6.449 89,274 -0.38(-5.59%)
Feb 04, 2008 6.893 6.893 6.553 6.830 184,440 +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.