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

Bassett Furniture (NQ: BSET )

14.40 +0.30 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 30, 2005 9.409 9.671 9.362 9.671 97,496 +0.26(+2.72%)
Dec 29, 2005 9.415 9.535 9.415 9.415 22,307 -0.05(-0.55%)
Dec 28, 2005 9.556 9.556 9.409 9.467 28,503 +0.04(+0.39%)
Dec 27, 2005 9.430 9.596 9.430 9.430 52,989 -0.02(-0.17%)
Dec 23, 2005 9.535 9.535 9.446 9.446 12,880 +0.01(+0.06%)
Dec 22, 2005 9.733 9.744 9.441 9.441 24,338 -0.08(-0.88%)
Dec 21, 2005 9.490 9.650 9.483 9.524 20,237 +0.05(+0.55%)
Dec 20, 2005 9.456 9.828 9.430 9.472 71,176 +0.00(+0.00%)
Dec 19, 2005 9.493 9.566 9.394 9.472 92,010 +0.07(+0.72%)
Dec 16, 2005 9.566 9.566 9.368 9.404 186,902 -0.14(-1.42%)
Dec 15, 2005 9.467 9.540 9.420 9.540 27,323 +0.01(+0.05%)
Dec 14, 2005 9.540 9.618 9.467 9.535 31,261 -0.04(-0.44%)
Dec 13, 2005 9.420 9.592 9.420 9.577 18,050 +0.09(+0.94%)
Dec 12, 2005 9.477 9.561 9.430 9.488 25,241 -0.08(-0.82%)
Dec 09, 2005 9.545 9.566 9.456 9.566 31,843 +0.06(+0.66%)
Dec 08, 2005 9.462 9.524 9.436 9.503 16,514 -0.03(-0.27%)
Dec 07, 2005 9.535 9.587 9.425 9.530 36,599 +0.04(+0.39%)
Dec 06, 2005 9.556 9.666 9.467 9.493 17,419 +0.02(+0.17%)
Dec 05, 2005 9.723 9.723 9.456 9.477 37,892 -0.33(-3.41%)
Dec 02, 2005 9.838 9.838 9.513 9.812 42,104 -0.02(-0.21%)
Dec 01, 2005 9.551 9.911 9.540 9.833 44,714 +0.41(+4.33%)
Nov 30, 2005 9.446 9.493 9.420 9.425 33,429 +0.01(+0.11%)
Nov 29, 2005 9.587 9.587 9.409 9.415 38,854 -0.09(-0.94%)
Nov 28, 2005 9.488 9.671 9.477 9.503 21,639 -0.11(-1.14%)
Nov 25, 2005 9.660 9.660 9.462 9.613 7,959 -0.06(-0.59%)
Nov 23, 2005 9.402 9.676 9.402 9.671 39,533 +0.15(+1.54%)
Nov 22, 2005 9.373 9.551 9.373 9.524 39,694 +0.05(+0.50%)
Nov 21, 2005 9.456 9.545 9.294 9.477 35,918 -0.05(-0.49%)
Nov 18, 2005 9.707 9.707 9.514 9.524 15,856 -0.04(-0.44%)
Nov 17, 2005 9.430 9.566 9.284 9.566 18,081 +0.18(+1.95%)
Nov 16, 2005 9.409 9.592 9.258 9.383 40,448 -0.10(-1.05%)
Nov 15, 2005 9.770 9.770 9.425 9.483 39,946 -0.28(-2.84%)
Nov 14, 2005 9.943 9.943 9.671 9.760 20,639 -0.17(-1.69%)
Nov 11, 2005 9.864 9.958 9.864 9.927 14,720 -0.06(-0.58%)
Nov 10, 2005 10.28 10.28 9.880 9.984 31,810 -0.27(-2.60%)
Nov 09, 2005 10.14 10.29 10.14 10.25 21,741 +0.16(+1.61%)
Nov 08, 2005 10.20 10.27 9.995 10.09 33,044 -0.17(-1.63%)
Nov 07, 2005 10.29 10.30 10.12 10.26 30,452 +0.08(+0.77%)
Nov 04, 2005 10.13 10.24 10.09 10.18 25,601 +0.13(+1.25%)
Nov 03, 2005 10.18 10.29 9.984 10.05 53,029 -0.09(-0.93%)
Nov 02, 2005 9.843 10.15 9.843 10.15 33,480 +0.31(+3.14%)
Nov 01, 2005 9.671 9.911 9.624 9.838 33,371 +0.05(+0.53%)
Oct 31, 2005 9.566 9.786 9.566 9.786 37,410 +0.17(+1.79%)
Oct 28, 2005 9.305 9.624 9.305 9.613 41,226 +0.31(+3.31%)
Oct 27, 2005 9.456 9.467 9.305 9.305 15,541 -0.18(-1.93%)
Oct 26, 2005 9.430 9.624 9.430 9.488 20,065 +0.10(+1.11%)
Oct 25, 2005 9.592 9.592 9.357 9.383 44,421 -0.30(-3.13%)
Oct 24, 2005 9.503 9.864 9.503 9.686 66,655 +0.35(+3.75%)
Oct 21, 2005 9.315 9.430 9.185 9.336 43,151 -0.05(-0.50%)
Oct 20, 2005 9.467 9.535 9.158 9.383 101,912 -0.16(-1.64%)
Oct 19, 2005 9.415 9.540 9.310 9.540 43,026 +0.09(+0.94%)
Oct 18, 2005 9.713 9.713 9.336 9.451 61,951 -0.32(-3.32%)
Oct 17, 2005 9.639 9.822 9.556 9.775 39,763 +0.14(+1.41%)
Oct 14, 2005 9.733 9.733 9.462 9.639 33,716 +0.03(+0.33%)
Oct 13, 2005 9.409 9.728 9.409 9.608 50,252 +0.12(+1.27%)
Oct 12, 2005 9.409 9.624 9.409 9.488 84,968 +0.05(+0.50%)
Oct 11, 2005 9.483 9.524 9.441 9.441 15,347 +0.01(+0.11%)
Oct 10, 2005 9.514 9.561 9.362 9.430 27,627 -0.14(-1.42%)
Oct 07, 2005 9.462 9.671 9.462 9.566 28,679 +0.06(+0.60%)
Oct 06, 2005 9.686 9.692 9.409 9.509 34,001 -0.29(-2.99%)
Oct 05, 2005 9.906 9.906 9.666 9.801 30,177 -0.27(-2.65%)
Oct 04, 2005 9.927 10.17 9.838 10.07 55,189 +0.18(+1.80%)
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.