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 (%)
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%)
Jun 01, 2006 8.797 8.972 8.653 8.957 59,561 +0.19(+2.18%)
May 31, 2006 8.797 8.828 8.606 8.766 76,204 +0.01(+0.12%)
May 30, 2006 8.854 8.983 8.632 8.756 74,574 -0.20(-2.25%)
May 26, 2006 9.205 9.256 8.931 8.957 51,090 -0.01(-0.06%)
May 25, 2006 9.117 9.199 8.730 8.962 68,153 -0.04(-0.40%)
May 24, 2006 8.611 9.086 8.524 8.998 52,159 +0.40(+4.62%)
May 23, 2006 9.107 9.148 8.601 8.601 47,938 -0.40(-4.42%)
May 22, 2006 8.642 9.148 8.622 8.998 74,774 +0.34(+3.87%)
May 19, 2006 8.513 8.890 8.513 8.663 62,354 +0.10(+1.21%)
May 18, 2006 8.730 8.756 8.518 8.560 133,471 -0.09(-1.07%)
May 17, 2006 8.678 8.776 8.622 8.653 83,331 -0.10(-1.18%)
May 16, 2006 8.859 8.952 8.735 8.756 82,156 -0.04(-0.41%)
May 15, 2006 8.936 9.060 8.658 8.792 100,488 -0.14(-1.62%)
May 12, 2006 9.199 9.199 8.900 8.936 52,471 -0.25(-2.70%)
May 11, 2006 9.426 9.426 9.153 9.184 78,904 -0.29(-3.10%)
May 10, 2006 9.592 9.592 9.339 9.478 58,960 -0.15(-1.55%)
May 09, 2006 9.705 9.705 9.592 9.628 21,420 -0.07(-0.74%)
May 08, 2006 9.705 9.767 9.653 9.700 31,539 -0.09(-0.95%)
May 05, 2006 9.751 9.798 9.612 9.793 23,591 +0.14(+1.44%)
May 04, 2006 9.473 9.653 9.468 9.653 57,462 +0.17(+1.74%)
May 03, 2006 9.653 9.762 9.447 9.488 32,650 -0.22(-2.28%)
May 02, 2006 9.468 9.710 9.468 9.710 38,517 +0.20(+2.12%)
May 01, 2006 9.437 9.581 9.437 9.509 80,381 -0.01(-0.05%)
Apr 28, 2006 9.468 9.628 9.447 9.514 28,491 -0.02(-0.16%)
Apr 27, 2006 9.437 9.700 9.437 9.530 35,067 +0.12(+1.26%)
Apr 26, 2006 9.607 9.777 9.411 9.411 30,386 -0.21(-2.15%)
Apr 25, 2006 9.813 9.813 9.499 9.617 31,355 -0.21(-2.15%)
Apr 24, 2006 9.999 9.999 9.793 9.829 25,044 -0.11(-1.09%)
Apr 21, 2006 9.994 9.994 9.742 9.937 46,498 +0.08(+0.78%)
Apr 20, 2006 9.891 9.917 9.726 9.860 22,296 +0.04(+0.37%)
Apr 19, 2006 9.664 9.850 9.664 9.824 47,027 +0.15(+1.55%)
Apr 18, 2006 9.365 9.674 9.365 9.674 40,881 +0.31(+3.31%)
Apr 17, 2006 9.530 9.555 9.292 9.365 52,915 -0.08(-0.87%)
Apr 13, 2006 9.303 9.550 9.313 9.447 17,811 +0.14(+1.55%)
Apr 12, 2006 9.303 9.483 9.287 9.303 35,892 +0.00(+0.00%)
Apr 11, 2006 9.612 9.612 9.292 9.303 52,419 -0.26(-2.75%)
Apr 10, 2006 9.669 10.01 9.514 9.566 55,371 -0.19(-1.90%)
Apr 07, 2006 10.11 10.15 9.679 9.751 46,550 -0.31(-3.08%)
Apr 06, 2006 10.16 10.16 10.05 10.06 9,805 -0.10(-1.02%)
Apr 05, 2006 10.29 10.29 10.09 10.16 21,031 -0.13(-1.25%)
Apr 04, 2006 10.21 10.29 10.03 10.29 57,117 +0.09(+0.86%)
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.