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 (%)
Dec 30, 2005 9.290 9.548 9.244 9.548 98,749 +0.25(+2.72%)
Dec 29, 2005 9.295 9.414 9.295 9.295 22,593 -0.05(-0.55%)
Dec 28, 2005 9.435 9.435 9.290 9.347 28,869 +0.04(+0.39%)
Dec 27, 2005 9.311 9.475 9.311 9.311 53,670 -0.02(-0.17%)
Dec 23, 2005 9.414 9.414 9.326 9.326 13,045 +0.01(+0.06%)
Dec 22, 2005 9.610 9.620 9.321 9.321 24,651 -0.08(-0.88%)
Dec 21, 2005 9.370 9.527 9.362 9.404 20,497 +0.05(+0.55%)
Dec 20, 2005 9.336 9.703 9.311 9.352 72,090 +0.00(+0.00%)
Dec 19, 2005 9.373 9.445 9.275 9.352 93,192 +0.07(+0.72%)
Dec 16, 2005 9.445 9.445 9.249 9.285 189,303 -0.13(-1.42%)
Dec 15, 2005 9.347 9.419 9.300 9.419 27,674 +0.01(+0.05%)
Dec 14, 2005 9.419 9.496 9.347 9.414 31,663 -0.04(-0.44%)
Dec 13, 2005 9.300 9.471 9.300 9.455 18,282 +0.09(+0.94%)
Dec 12, 2005 9.357 9.440 9.311 9.367 25,566 -0.08(-0.82%)
Dec 09, 2005 9.424 9.445 9.336 9.445 32,252 +0.06(+0.66%)
Dec 08, 2005 9.342 9.404 9.316 9.383 16,726 -0.03(-0.27%)
Dec 07, 2005 9.414 9.466 9.306 9.409 37,069 +0.04(+0.39%)
Dec 06, 2005 9.435 9.543 9.347 9.373 17,643 +0.02(+0.17%)
Dec 05, 2005 9.600 9.600 9.336 9.357 38,379 -0.33(-3.41%)
Dec 02, 2005 9.713 9.713 9.392 9.687 42,645 -0.02(-0.21%)
Dec 01, 2005 9.429 9.786 9.419 9.708 45,288 +0.40(+4.33%)
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%)
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.