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 (%)
Nov 30, 2005 9.326 9.373 9.300 9.306 33,858 +0.01(+0.11%)
Nov 29, 2005 9.466 9.466 9.290 9.295 39,353 -0.09(-0.94%)
Nov 28, 2005 9.368 9.548 9.357 9.383 21,917 -0.11(-1.14%)
Nov 25, 2005 9.538 9.538 9.342 9.491 8,062 -0.06(-0.59%)
Nov 23, 2005 9.283 9.553 9.283 9.548 40,041 +0.14(+1.54%)
Nov 22, 2005 9.254 9.429 9.254 9.404 40,204 +0.05(+0.50%)
Nov 21, 2005 9.336 9.424 9.177 9.357 36,379 -0.05(-0.49%)
Nov 18, 2005 9.584 9.584 9.393 9.404 16,060 -0.04(-0.44%)
Nov 17, 2005 9.311 9.445 9.166 9.445 18,313 +0.18(+1.95%)
Nov 16, 2005 9.290 9.471 9.140 9.264 40,967 -0.10(-1.05%)
Nov 15, 2005 9.646 9.646 9.306 9.362 40,460 -0.27(-2.84%)
Nov 14, 2005 9.816 9.816 9.548 9.636 20,904 -0.17(-1.69%)
Nov 11, 2005 9.739 9.832 9.739 9.801 14,909 -0.06(-0.58%)
Nov 10, 2005 10.15 10.15 9.755 9.858 32,219 -0.26(-2.60%)
Nov 09, 2005 10.01 10.16 10.01 10.12 22,020 +0.16(+1.61%)
Nov 08, 2005 10.07 10.14 9.868 9.961 33,469 -0.17(-1.63%)
Nov 07, 2005 10.16 10.17 9.992 10.13 30,844 +0.08(+0.77%)
Nov 04, 2005 9.997 10.11 9.966 10.05 25,930 +0.12(+1.25%)
Nov 03, 2005 10.05 10.16 9.858 9.925 53,711 -0.09(-0.93%)
Nov 02, 2005 9.718 10.02 9.718 10.02 33,911 +0.30(+3.14%)
Nov 01, 2005 9.548 9.786 9.502 9.713 33,800 +0.05(+0.53%)
Oct 31, 2005 9.445 9.662 9.445 9.662 37,890 +0.17(+1.79%)
Oct 28, 2005 9.187 9.502 9.187 9.491 41,756 +0.30(+3.31%)
Oct 27, 2005 9.336 9.347 9.187 9.187 15,740 -0.18(-1.93%)
Oct 26, 2005 9.311 9.502 9.311 9.367 20,323 +0.10(+1.11%)
Oct 25, 2005 9.471 9.471 9.238 9.264 44,992 -0.30(-3.13%)
Oct 24, 2005 9.383 9.739 9.383 9.564 67,512 +0.35(+3.75%)
Oct 21, 2005 9.197 9.311 9.068 9.218 43,705 -0.05(-0.50%)
Oct 20, 2005 9.347 9.414 9.042 9.264 103,221 -0.15(-1.64%)
Oct 19, 2005 9.295 9.419 9.192 9.419 43,579 +0.09(+0.94%)
Oct 18, 2005 9.589 9.589 9.218 9.331 62,747 -0.32(-3.32%)
Oct 17, 2005 9.517 9.698 9.435 9.651 40,274 +0.13(+1.41%)
Oct 14, 2005 9.610 9.610 9.342 9.517 34,149 +0.03(+0.33%)
Oct 13, 2005 9.290 9.605 9.290 9.486 50,897 +0.12(+1.27%)
Oct 12, 2005 9.290 9.502 9.290 9.367 86,060 +0.05(+0.50%)
Oct 11, 2005 9.362 9.404 9.321 9.321 15,545 +0.01(+0.11%)
Oct 10, 2005 9.393 9.440 9.244 9.311 27,982 -0.13(-1.42%)
Oct 07, 2005 9.342 9.548 9.342 9.445 29,047 +0.06(+0.60%)
Oct 06, 2005 9.564 9.569 9.290 9.388 34,438 -0.29(-2.99%)
Oct 05, 2005 9.780 9.780 9.543 9.677 30,564 -0.26(-2.65%)
Oct 04, 2005 9.801 10.04 9.713 9.940 55,898 +0.18(+1.80%)
Oct 03, 2005 9.662 9.801 9.574 9.765 40,617 +0.15(+1.61%)
Sep 30, 2005 9.796 9.796 9.440 9.610 23,944 -0.11(-1.17%)
Sep 29, 2005 9.347 9.775 9.290 9.724 49,394 +0.48(+5.19%)
Sep 28, 2005 9.378 9.378 9.171 9.244 65,253 -0.08(-0.83%)
Sep 27, 2005 9.311 9.331 9.290 9.321 39,123 +0.01(+0.06%)
Sep 26, 2005 9.398 9.398 9.295 9.316 49,510 -0.04(-0.39%)
Sep 23, 2005 9.352 9.424 9.300 9.352 31,024 -0.08(-0.82%)
Sep 22, 2005 9.429 9.445 9.300 9.429 45,703 +0.04(+0.44%)
Sep 21, 2005 9.336 9.476 9.300 9.388 41,043 -0.02(-0.16%)
Sep 20, 2005 9.491 9.491 9.367 9.404 29,826 +0.01(+0.05%)
Sep 19, 2005 9.445 9.502 9.388 9.398 31,529 -0.10(-1.03%)
Sep 16, 2005 9.610 9.610 9.455 9.496 290,124 -0.04(-0.38%)
Sep 15, 2005 9.693 9.693 9.512 9.533 27,121 -0.09(-0.97%)
Sep 14, 2005 9.816 9.816 9.620 9.626 46,501 -0.15(-1.53%)
Sep 13, 2005 9.786 9.899 9.734 9.775 33,688 -0.09(-0.89%)
Sep 12, 2005 9.718 9.904 9.574 9.863 46,681 +0.21(+2.14%)
Sep 09, 2005 9.868 9.904 9.584 9.656 25,389 -0.13(-1.32%)
Sep 08, 2005 9.708 9.786 9.651 9.786 12,045 +0.01(+0.05%)
Sep 07, 2005 9.703 9.806 9.600 9.780 16,637 -0.06(-0.63%)
Sep 06, 2005 9.806 9.904 9.755 9.842 41,093 +0.09(+0.95%)
Sep 02, 2005 9.961 9.961 9.677 9.749 54,807 -0.31(-3.13%)
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.