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 (%)
Oct 31, 2007 5.419 5.476 5.362 5.476 136,233 +0.04(+0.76%)
Oct 30, 2007 5.404 5.491 5.290 5.435 215,264 -0.03(-0.57%)
Oct 29, 2007 5.440 5.466 5.393 5.466 151,654 +0.02(+0.38%)
Oct 26, 2007 5.538 5.538 5.424 5.445 139,661 -0.05(-0.85%)
Oct 25, 2007 5.466 5.512 5.446 5.491 170,772 +0.00(+0.00%)
Oct 24, 2007 5.455 5.512 5.419 5.491 159,308 +0.01(+0.19%)
Oct 23, 2007 5.502 5.543 5.440 5.481 191,607 +0.00(+0.00%)
Oct 22, 2007 5.424 5.481 5.424 5.481 69,364 +0.05(+0.95%)
Oct 19, 2007 5.460 5.481 5.419 5.430 114,376 -0.02(-0.38%)
Oct 18, 2007 5.471 5.481 5.419 5.450 167,308 +0.00(+0.00%)
Oct 17, 2007 5.450 5.495 5.445 5.450 91,671 +0.03(+0.48%)
Oct 16, 2007 5.306 5.528 5.306 5.424 162,594 +0.04(+0.67%)
Oct 15, 2007 5.471 5.497 5.388 5.388 137,481 -0.05(-0.85%)
Oct 12, 2007 5.378 5.497 5.368 5.435 69,023 -0.02(-0.28%)
Oct 11, 2007 5.409 5.491 5.409 5.450 120,545 +0.02(+0.29%)
Oct 10, 2007 5.435 5.486 5.424 5.435 47,671 +0.02(+0.29%)
Oct 09, 2007 5.352 5.449 5.352 5.419 72,022 +0.01(+0.10%)
Oct 08, 2007 5.450 5.533 5.414 5.414 72,174 -0.09(-1.59%)
Oct 05, 2007 5.362 5.548 5.347 5.502 344,678 +0.34(+6.60%)
Oct 04, 2007 5.399 5.399 5.161 5.161 134,036 -0.21(-3.85%)
Oct 03, 2007 5.357 5.435 5.342 5.368 36,906 -0.03(-0.57%)
Oct 02, 2007 5.409 5.424 5.362 5.399 153,336 +0.02(+0.29%)
Oct 01, 2007 5.347 5.435 5.331 5.383 102,382 +0.03(+0.48%)
Sep 28, 2007 5.326 5.460 5.326 5.357 163,551 -0.03(-0.57%)
Sep 27, 2007 5.419 5.533 5.378 5.388 125,393 -0.03(-0.57%)
Sep 26, 2007 5.677 5.682 5.419 5.419 142,280 -0.27(-4.81%)
Sep 25, 2007 5.719 5.719 5.574 5.693 87,969 -0.04(-0.63%)
Sep 24, 2007 5.739 5.780 5.693 5.729 22,983 -0.03(-0.54%)
Sep 21, 2007 5.729 5.791 5.698 5.760 37,799 +0.04(+0.72%)
Sep 20, 2007 5.780 5.802 5.698 5.719 23,058 -0.05(-0.89%)
Sep 19, 2007 5.801 5.806 5.708 5.770 44,771 -0.01(-0.09%)
Sep 18, 2007 5.724 5.806 5.724 5.775 39,342 +0.07(+1.27%)
Sep 17, 2007 5.920 5.925 5.693 5.703 20,778 -0.12(-2.04%)
Sep 14, 2007 5.879 5.879 5.739 5.822 23,018 -0.03(-0.53%)
Sep 13, 2007 5.858 5.920 5.832 5.853 36,957 -0.01(-0.18%)
Sep 12, 2007 5.858 5.884 5.827 5.863 19,513 -0.02(-0.26%)
Sep 11, 2007 5.858 5.951 5.832 5.879 41,510 +0.01(+0.18%)
Sep 10, 2007 5.961 5.961 5.811 5.868 162,404 -0.12(-1.98%)
Sep 07, 2007 5.910 5.987 5.853 5.987 28,141 +0.05(+0.78%)
Sep 06, 2007 5.910 5.940 5.904 5.940 88,817 +0.02(+0.26%)
Sep 05, 2007 5.879 5.925 5.863 5.925 45,964 -0.01(-0.09%)
Sep 04, 2007 5.982 6.018 5.894 5.930 97,284 -0.03(-0.43%)
Aug 31, 2007 6.131 6.137 5.765 5.956 29,704 +0.19(+3.31%)
Aug 30, 2007 5.806 5.832 5.744 5.765 12,439 -0.09(-1.59%)
Aug 29, 2007 5.889 5.920 5.755 5.858 45,660 -0.01(-0.18%)
Aug 28, 2007 5.822 5.910 5.806 5.868 26,153 +0.00(+0.00%)
Aug 27, 2007 5.817 6.111 5.811 5.868 67,766 -0.01(-0.09%)
Aug 24, 2007 5.946 6.106 5.842 5.873 64,036 -0.10(-1.73%)
Aug 23, 2007 6.059 6.121 5.842 5.977 105,883 -0.09(-1.45%)
Aug 22, 2007 5.971 6.137 5.811 6.064 135,584 +0.18(+2.98%)
Aug 21, 2007 5.935 6.142 5.832 5.889 126,474 -0.05(-0.78%)
Aug 20, 2007 6.075 6.384 5.703 5.935 73,032 -0.07(-1.12%)
Aug 17, 2007 6.214 6.400 5.987 6.002 92,931 -0.06(-1.02%)
Aug 16, 2007 6.477 6.477 5.703 6.064 47,088 -0.28(-4.47%)
Aug 15, 2007 6.467 6.663 6.168 6.348 52,934 -0.19(-2.92%)
Aug 14, 2007 6.529 6.611 6.348 6.539 35,587 -0.11(-1.63%)
Aug 13, 2007 6.813 7.122 6.488 6.648 53,732 -0.12(-1.75%)
Aug 10, 2007 6.611 6.787 6.395 6.766 68,938 +0.07(+1.08%)
Aug 09, 2007 6.751 6.854 6.503 6.694 53,492 +0.28(+4.43%)
Aug 08, 2007 6.508 6.875 6.348 6.410 88,904 -0.07(-1.04%)
Aug 07, 2007 6.498 6.534 6.451 6.477 25,182 +0.00(+0.00%)
Aug 06, 2007 6.503 6.627 6.477 6.477 36,681 -0.01(-0.16%)
Aug 03, 2007 6.477 6.746 6.467 6.488 56,640 -0.14(-2.18%)
Aug 02, 2007 6.689 6.725 6.627 6.632 22,196 -0.09(-1.38%)
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.