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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2006 9.019 9.024 8.916 8.916 21,222 +0.01(+0.06%)
Aug 30, 2006 8.895 9.070 8.890 8.910 25,783 +0.04(+0.47%)
Aug 29, 2006 8.988 9.117 8.849 8.869 30,278 -0.15(-1.66%)
Aug 28, 2006 8.740 9.024 8.720 9.019 55,745 +0.30(+3.43%)
Aug 25, 2006 8.720 8.776 8.647 8.720 26,366 +0.00(+0.00%)
Aug 24, 2006 8.725 8.828 8.720 8.720 73,223 -0.05(-0.59%)
Aug 23, 2006 8.931 8.952 8.745 8.771 50,630 -0.20(-2.19%)
Aug 22, 2006 9.153 9.153 8.838 8.967 61,040 -0.15(-1.64%)
Aug 21, 2006 9.060 9.117 8.998 9.117 44,661 +0.02(+0.23%)
Aug 18, 2006 8.967 9.143 8.885 9.096 53,691 +0.25(+2.80%)
Aug 17, 2006 8.828 9.132 8.818 8.849 40,426 +0.02(+0.23%)
Aug 16, 2006 8.905 8.905 8.828 8.828 21,277 +0.01(+0.12%)
Aug 15, 2006 8.833 8.849 8.771 8.818 49,210 +0.01(+0.06%)
Aug 14, 2006 8.668 8.812 8.384 8.812 62,467 +0.12(+1.36%)
Aug 11, 2006 8.673 8.730 8.642 8.694 23,273 -0.02(-0.24%)
Aug 10, 2006 8.771 8.854 8.658 8.714 49,396 -0.26(-2.88%)
Aug 09, 2006 8.947 8.978 8.818 8.972 20,841 -0.03(-0.34%)
Aug 08, 2006 9.184 9.184 8.962 9.003 37,174 -0.12(-1.36%)
Aug 07, 2006 9.132 9.199 9.081 9.127 42,310 -0.03(-0.28%)
Aug 04, 2006 9.153 9.334 9.117 9.153 74,941 +0.06(+0.68%)
Aug 03, 2006 8.838 9.117 8.838 9.091 50,830 +0.11(+1.26%)
Aug 02, 2006 9.024 9.158 8.874 8.978 102,368 +0.02(+0.23%)
Aug 01, 2006 9.127 9.127 8.895 8.957 103,399 -0.35(-3.72%)
Jul 31, 2006 9.117 9.328 9.101 9.303 51,599 +0.22(+2.44%)
Jul 28, 2006 9.065 9.101 9.014 9.081 27,120 -0.05(-0.51%)
Jul 27, 2006 9.370 9.370 9.039 9.127 44,752 -0.11(-1.17%)
Jul 26, 2006 9.179 9.308 9.096 9.236 68,680 -0.02(-0.17%)
Jul 25, 2006 8.931 9.287 8.931 9.251 87,155 +0.27(+2.99%)
Jul 24, 2006 8.792 9.081 8.761 8.983 79,086 +0.16(+1.81%)
Jul 21, 2006 8.751 8.843 8.689 8.823 83,757 +0.13(+1.48%)
Jul 20, 2006 8.766 8.802 8.647 8.694 76,061 -0.13(-1.46%)
Jul 19, 2006 8.673 8.843 8.673 8.823 36,296 +0.14(+1.60%)
Jul 18, 2006 8.622 8.740 8.616 8.683 96,251 +0.03(+0.30%)
Jul 17, 2006 8.673 8.694 8.591 8.658 60,606 -0.04(-0.47%)
Jul 14, 2006 8.591 8.745 8.591 8.699 159,332 +0.04(+0.48%)
Jul 13, 2006 8.642 8.771 8.616 8.658 62,938 +0.02(+0.18%)
Jul 12, 2006 8.859 8.859 8.642 8.642 55,012 -0.22(-2.50%)
Jul 11, 2006 8.632 8.864 8.616 8.864 76,456 +0.21(+2.44%)
Jul 10, 2006 8.771 8.921 8.575 8.653 97,309 -0.12(-1.41%)
Jul 07, 2006 9.060 9.117 8.771 8.776 49,165 -0.26(-2.86%)
Jul 06, 2006 9.024 9.334 8.895 9.034 62,848 -0.12(-1.35%)
Jul 05, 2006 9.117 9.256 9.055 9.158 91,153 -0.25(-2.63%)
Jul 03, 2006 9.419 9.419 9.210 9.406 37,584 -0.14(-1.51%)
Jun 30, 2006 9.390 9.550 9.230 9.550 2,144,324 +0.17(+1.82%)
Jun 29, 2006 8.776 9.380 8.678 9.380 109,700 +0.60(+6.82%)
Jun 28, 2006 8.694 8.797 8.585 8.781 157,667 +0.12(+1.43%)
Jun 27, 2006 8.585 8.720 8.585 8.658 35,148 +0.02(+0.24%)
Jun 26, 2006 8.622 8.709 8.545 8.637 63,378 +0.00(+0.00%)
Jun 23, 2006 8.596 8.740 8.524 8.637 42,833 -0.04(-0.48%)
Jun 22, 2006 8.606 8.756 8.580 8.678 39,676 -0.01(-0.06%)
Jun 21, 2006 8.720 8.766 8.606 8.683 54,636 +0.05(+0.54%)
Jun 20, 2006 8.725 8.792 8.627 8.637 104,155 -0.13(-1.47%)
Jun 19, 2006 8.714 8.818 8.714 8.766 98,648 -0.02(-0.23%)
Jun 16, 2006 9.055 9.112 8.751 8.787 325,096 -0.31(-3.46%)
Jun 15, 2006 8.838 9.179 8.730 9.101 63,515 +0.28(+3.16%)
Jun 14, 2006 8.591 8.833 8.585 8.823 81,546 +0.17(+1.97%)
Jun 13, 2006 8.585 8.833 8.565 8.653 81,371 +0.06(+0.66%)
Jun 12, 2006 8.591 8.787 8.518 8.596 62,627 +0.05(+0.60%)
Jun 09, 2006 8.678 8.771 8.467 8.544 93,402 -0.19(-2.13%)
Jun 08, 2006 8.534 8.740 8.534 8.730 94,179 +0.10(+1.20%)
Jun 07, 2006 8.632 8.709 8.560 8.627 97,825 -0.04(-0.48%)
Jun 06, 2006 8.709 8.709 8.575 8.668 56,927 -0.04(-0.41%)
Jun 05, 2006 8.689 8.745 8.549 8.704 104,350 -0.07(-0.82%)
Jun 02, 2006 9.045 9.153 8.678 8.776 54,786 -0.18(-2.02%)
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.