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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 4.690 4.788 4.489 4.592 529,696 -0.07(-1.55%)
Nov 29, 2007 4.773 4.793 4.623 4.664 104,079 -0.12(-2.59%)
Nov 28, 2007 4.773 4.819 4.515 4.788 197,580 +0.02(+0.32%)
Nov 27, 2007 4.876 4.896 4.773 4.773 269,025 -0.12(-2.53%)
Nov 26, 2007 5.160 5.160 4.819 4.896 119,212 -0.10(-2.06%)
Nov 23, 2007 4.902 5.036 4.855 5.000 33,654 +0.09(+1.89%)
Nov 21, 2007 5.020 5.067 4.902 4.907 130,091 -0.13(-2.66%)
Nov 20, 2007 5.227 5.268 4.917 5.041 158,832 -0.22(-4.22%)
Nov 19, 2007 5.381 5.381 5.154 5.263 95,908 -0.07(-1.26%)
Nov 16, 2007 5.180 5.335 5.180 5.330 193,359 +0.12(+2.38%)
Nov 15, 2007 5.263 5.294 5.046 5.206 103,963 -0.01(-0.10%)
Nov 14, 2007 5.175 5.211 5.082 5.211 184,116 +0.02(+0.40%)
Nov 13, 2007 5.165 5.345 5.092 5.190 169,957 +0.03(+0.60%)
Nov 12, 2007 5.134 5.190 5.031 5.160 156,175 +0.01(+0.20%)
Nov 09, 2007 5.211 5.289 5.025 5.149 125,164 -0.01(-0.20%)
Nov 08, 2007 5.005 5.165 4.984 5.160 142,999 +0.07(+1.42%)
Nov 07, 2007 5.129 5.237 5.061 5.087 69,616 -0.04(-0.70%)
Nov 06, 2007 5.309 5.345 4.943 5.123 255,888 -0.17(-3.12%)
Nov 05, 2007 5.278 5.443 5.278 5.289 83,626 -0.09(-1.63%)
Nov 02, 2007 5.381 5.381 5.242 5.376 97,414 -0.07(-1.33%)
Nov 01, 2007 5.448 5.490 5.356 5.448 67,101 -0.03(-0.47%)
Oct 31, 2007 5.417 5.474 5.361 5.474 136,276 +0.04(+0.76%)
Oct 30, 2007 5.402 5.490 5.289 5.433 215,332 -0.03(-0.57%)
Oct 29, 2007 5.438 5.464 5.392 5.464 151,702 +0.02(+0.38%)
Oct 26, 2007 5.536 5.536 5.423 5.443 139,704 -0.05(-0.85%)
Oct 25, 2007 5.464 5.510 5.444 5.490 170,826 +0.00(+0.00%)
Oct 24, 2007 5.454 5.510 5.417 5.490 159,357 +0.01(+0.19%)
Oct 23, 2007 5.500 5.541 5.438 5.479 191,667 +0.00(+0.00%)
Oct 22, 2007 5.423 5.479 5.423 5.479 69,386 +0.05(+0.95%)
Oct 19, 2007 5.459 5.479 5.417 5.428 114,411 -0.02(-0.38%)
Oct 18, 2007 5.469 5.479 5.417 5.448 167,360 +0.00(+0.00%)
Oct 17, 2007 5.448 5.493 5.443 5.448 91,700 +0.03(+0.48%)
Oct 16, 2007 5.304 5.526 5.304 5.423 162,645 +0.04(+0.67%)
Oct 15, 2007 5.469 5.495 5.387 5.387 137,524 -0.05(-0.85%)
Oct 12, 2007 5.376 5.495 5.366 5.433 69,045 -0.02(-0.28%)
Oct 11, 2007 5.407 5.490 5.407 5.448 120,582 +0.02(+0.28%)
Oct 10, 2007 5.433 5.485 5.423 5.433 47,686 +0.02(+0.29%)
Oct 09, 2007 5.350 5.448 5.350 5.417 72,045 +0.01(+0.10%)
Oct 08, 2007 5.448 5.531 5.412 5.412 72,196 -0.09(-1.59%)
Oct 05, 2007 5.361 5.546 5.345 5.500 344,786 +0.34(+6.60%)
Oct 04, 2007 5.397 5.397 5.160 5.160 134,078 -0.21(-3.85%)
Oct 03, 2007 5.356 5.433 5.340 5.366 36,918 -0.03(-0.57%)
Oct 02, 2007 5.407 5.423 5.361 5.397 153,384 +0.02(+0.29%)
Oct 01, 2007 5.345 5.433 5.330 5.381 102,414 +0.03(+0.48%)
Sep 28, 2007 5.325 5.459 5.325 5.356 163,602 -0.03(-0.57%)
Sep 27, 2007 5.417 5.531 5.376 5.387 125,432 -0.03(-0.57%)
Sep 26, 2007 5.675 5.681 5.417 5.417 142,325 -0.27(-4.81%)
Sep 25, 2007 5.717 5.717 5.572 5.691 87,996 -0.04(-0.63%)
Sep 24, 2007 5.737 5.779 5.691 5.727 22,990 -0.03(-0.54%)
Sep 21, 2007 5.727 5.789 5.696 5.758 37,811 +0.04(+0.72%)
Sep 20, 2007 5.779 5.801 5.696 5.717 23,066 -0.05(-0.89%)
Sep 19, 2007 5.799 5.804 5.706 5.768 44,785 -0.01(-0.09%)
Sep 18, 2007 5.722 5.804 5.722 5.774 39,354 +0.07(+1.27%)
Sep 17, 2007 5.918 5.923 5.691 5.701 20,784 -0.12(-2.04%)
Sep 14, 2007 5.877 5.877 5.737 5.820 23,025 -0.03(-0.53%)
Sep 13, 2007 5.856 5.918 5.830 5.851 36,968 -0.01(-0.18%)
Sep 12, 2007 5.856 5.882 5.825 5.861 19,519 -0.02(-0.26%)
Sep 11, 2007 5.856 5.949 5.830 5.877 41,523 +0.01(+0.18%)
Sep 10, 2007 5.959 5.959 5.810 5.866 162,455 -0.12(-1.98%)
Sep 07, 2007 5.908 5.985 5.851 5.985 28,149 +0.05(+0.78%)
Sep 06, 2007 5.908 5.939 5.902 5.939 88,845 +0.02(+0.26%)
Sep 05, 2007 5.877 5.923 5.861 5.923 45,979 -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.