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 (%)
Dec 30, 2005 9.287 9.545 9.241 9.545 98,780 +0.25(+2.72%)
Dec 29, 2005 9.292 9.411 9.292 9.292 22,600 -0.05(-0.55%)
Dec 28, 2005 9.432 9.432 9.287 9.344 28,878 +0.04(+0.39%)
Dec 27, 2005 9.308 9.472 9.308 9.308 53,687 -0.02(-0.17%)
Dec 23, 2005 9.411 9.411 9.323 9.323 13,049 +0.01(+0.06%)
Dec 22, 2005 9.607 9.617 9.318 9.318 24,659 -0.08(-0.88%)
Dec 21, 2005 9.367 9.524 9.359 9.401 20,503 +0.05(+0.55%)
Dec 20, 2005 9.334 9.700 9.308 9.349 72,113 +0.00(+0.00%)
Dec 19, 2005 9.370 9.442 9.272 9.349 93,221 +0.07(+0.72%)
Dec 16, 2005 9.442 9.442 9.246 9.282 189,362 -0.13(-1.42%)
Dec 15, 2005 9.344 9.416 9.297 9.416 27,682 +0.01(+0.05%)
Dec 14, 2005 9.416 9.494 9.344 9.411 31,673 -0.04(-0.44%)
Dec 13, 2005 9.297 9.468 9.297 9.452 18,288 +0.09(+0.94%)
Dec 12, 2005 9.354 9.437 9.308 9.365 25,574 -0.08(-0.82%)
Dec 09, 2005 9.421 9.442 9.334 9.442 32,262 +0.06(+0.66%)
Dec 08, 2005 9.339 9.401 9.313 9.380 16,732 -0.03(-0.27%)
Dec 07, 2005 9.411 9.463 9.303 9.406 37,080 +0.04(+0.39%)
Dec 06, 2005 9.432 9.540 9.344 9.370 17,648 +0.02(+0.17%)
Dec 05, 2005 9.597 9.597 9.334 9.354 38,391 -0.33(-3.41%)
Dec 02, 2005 9.710 9.710 9.389 9.684 42,659 -0.02(-0.21%)
Dec 01, 2005 9.426 9.782 9.416 9.705 45,302 +0.40(+4.33%)
Nov 30, 2005 9.323 9.370 9.297 9.303 33,869 +0.01(+0.11%)
Nov 29, 2005 9.463 9.463 9.287 9.292 39,366 -0.09(-0.94%)
Nov 28, 2005 9.365 9.545 9.354 9.380 21,924 -0.11(-1.14%)
Nov 25, 2005 9.535 9.535 9.339 9.488 8,064 -0.06(-0.59%)
Nov 23, 2005 9.280 9.550 9.280 9.545 40,054 +0.14(+1.54%)
Nov 22, 2005 9.251 9.426 9.251 9.401 40,216 +0.05(+0.50%)
Nov 21, 2005 9.334 9.421 9.174 9.354 36,390 -0.05(-0.49%)
Nov 18, 2005 9.581 9.581 9.390 9.401 16,065 -0.04(-0.44%)
Nov 17, 2005 9.308 9.442 9.163 9.442 18,319 +0.18(+1.95%)
Nov 16, 2005 9.287 9.468 9.138 9.261 40,980 -0.10(-1.05%)
Nov 15, 2005 9.643 9.643 9.303 9.359 40,472 -0.27(-2.84%)
Nov 14, 2005 9.813 9.813 9.545 9.633 20,910 -0.17(-1.69%)
Nov 11, 2005 9.736 9.829 9.736 9.798 14,914 -0.06(-0.58%)
Nov 10, 2005 10.14 10.14 9.751 9.855 32,229 -0.26(-2.60%)
Nov 09, 2005 10.00 10.15 10.00 10.12 22,027 +0.16(+1.61%)
Nov 08, 2005 10.07 10.13 9.865 9.958 33,479 -0.17(-1.63%)
Nov 07, 2005 10.15 10.16 9.989 10.12 30,853 +0.08(+0.77%)
Nov 04, 2005 9.994 10.11 9.963 10.05 25,938 +0.12(+1.25%)
Nov 03, 2005 10.05 10.15 9.855 9.922 53,727 -0.09(-0.93%)
Nov 02, 2005 9.715 10.01 9.715 10.01 33,921 +0.30(+3.13%)
Nov 01, 2005 9.545 9.782 9.499 9.710 33,811 +0.05(+0.53%)
Oct 31, 2005 9.442 9.659 9.442 9.659 37,902 +0.17(+1.79%)
Oct 28, 2005 9.184 9.499 9.184 9.488 41,769 +0.30(+3.31%)
Oct 27, 2005 9.334 9.344 9.184 9.184 15,745 -0.18(-1.93%)
Oct 26, 2005 9.308 9.499 9.308 9.365 20,329 +0.10(+1.11%)
Oct 25, 2005 9.468 9.468 9.236 9.261 45,006 -0.30(-3.13%)
Oct 24, 2005 9.380 9.736 9.380 9.561 67,533 +0.35(+3.75%)
Oct 21, 2005 9.194 9.308 9.065 9.215 43,719 -0.05(-0.50%)
Oct 20, 2005 9.344 9.411 9.039 9.261 103,253 -0.15(-1.64%)
Oct 19, 2005 9.292 9.416 9.189 9.416 43,593 +0.09(+0.94%)
Oct 18, 2005 9.586 9.586 9.215 9.328 62,767 -0.32(-3.32%)
Oct 17, 2005 9.514 9.695 9.432 9.648 40,286 +0.13(+1.41%)
Oct 14, 2005 9.607 9.607 9.339 9.514 34,160 +0.03(+0.33%)
Oct 13, 2005 9.287 9.602 9.287 9.483 50,913 +0.12(+1.27%)
Oct 12, 2005 9.287 9.499 9.287 9.365 86,087 +0.05(+0.50%)
Oct 11, 2005 9.359 9.401 9.318 9.318 15,549 +0.01(+0.11%)
Oct 10, 2005 9.390 9.437 9.241 9.308 27,990 -0.13(-1.42%)
Oct 07, 2005 9.339 9.545 9.339 9.442 29,056 +0.06(+0.60%)
Oct 06, 2005 9.561 9.566 9.287 9.385 34,448 -0.29(-2.99%)
Oct 05, 2005 9.777 9.777 9.540 9.674 30,574 -0.26(-2.65%)
Oct 04, 2005 9.798 10.04 9.710 9.937 55,916 +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.