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 (%)
May 31, 2005 10.12 10.22 10.04 10.08 63,883 +0.02(+0.15%)
May 27, 2005 10.01 10.11 9.987 10.06 48,159 +0.07(+0.72%)
May 26, 2005 10.01 10.01 9.920 9.992 26,784 +0.08(+0.83%)
May 25, 2005 9.987 10.01 9.858 9.909 38,239 +0.01(+0.10%)
May 24, 2005 9.780 10.03 9.780 9.899 37,976 +0.12(+1.21%)
May 23, 2005 10.01 10.21 9.780 9.780 144,375 +0.05(+0.53%)
May 20, 2005 9.445 9.729 9.414 9.729 27,877 +0.10(+1.07%)
May 19, 2005 9.651 9.894 9.600 9.626 24,771 -0.13(-1.32%)
May 18, 2005 9.414 9.755 9.414 9.755 41,657 +0.40(+4.25%)
May 17, 2005 9.347 9.512 9.326 9.357 27,724 -0.13(-1.41%)
May 16, 2005 9.295 9.517 9.295 9.491 46,421 +0.11(+1.16%)
May 13, 2005 9.491 9.491 9.383 9.383 50,824 -0.11(-1.14%)
May 12, 2005 9.724 9.749 9.424 9.491 41,603 -0.23(-2.39%)
May 11, 2005 9.827 9.827 9.553 9.724 41,789 +0.10(+1.02%)
May 10, 2005 9.806 9.806 9.553 9.626 84,000 -0.21(-2.10%)
May 09, 2005 9.956 9.956 9.760 9.832 80,242 -0.08(-0.83%)
May 06, 2005 9.961 9.966 9.775 9.915 71,123 +0.06(+0.63%)
May 05, 2005 9.816 9.966 9.755 9.853 88,575 -0.08(-0.83%)
May 04, 2005 9.935 10.03 9.724 9.935 162,665 +0.03(+0.26%)
May 03, 2005 9.884 9.987 9.853 9.909 214,852 -0.01(-0.10%)
May 02, 2005 10.12 10.19 9.822 9.920 88,827 -0.22(-2.14%)
Apr 29, 2005 10.11 10.21 10.04 10.14 44,534 +0.03(+0.31%)
Apr 28, 2005 10.09 10.13 10.06 10.11 68,915 -0.06(-0.61%)
Apr 27, 2005 10.01 10.32 10.01 10.17 34,817 +0.05(+0.51%)
Apr 26, 2005 10.18 10.31 10.02 10.12 77,657 -0.04(-0.41%)
Apr 25, 2005 10.17 10.48 10.01 10.16 64,766 +0.12(+1.23%)
Apr 22, 2005 10.15 10.15 9.976 10.03 78,736 -0.23(-2.21%)
Apr 21, 2005 10.32 10.38 9.925 10.26 87,664 +0.12(+1.22%)
Apr 20, 2005 10.32 10.35 10.13 10.14 63,559 -0.24(-2.29%)
Apr 19, 2005 10.46 10.50 10.31 10.37 77,006 -0.01(-0.05%)
Apr 18, 2005 10.12 10.49 10.07 10.38 100,353 +0.14(+1.41%)
Apr 15, 2005 10.14 10.30 10.14 10.23 56,880 +0.09(+0.92%)
Apr 14, 2005 10.35 10.37 10.12 10.14 49,615 -0.10(-1.01%)
Apr 13, 2005 10.34 10.39 10.24 10.24 25,438 -0.10(-1.00%)
Apr 12, 2005 10.25 10.44 10.24 10.35 57,954 +0.03(+0.25%)
Apr 11, 2005 10.48 10.48 10.27 10.32 54,214 +0.03(+0.25%)
Apr 08, 2005 10.58 10.58 10.30 10.30 47,183 -0.24(-2.25%)
Apr 07, 2005 10.69 10.69 10.33 10.53 101,115 -0.32(-2.95%)
Apr 06, 2005 10.72 10.93 10.61 10.85 129,357 +0.22(+2.09%)
Apr 05, 2005 10.16 10.67 10.12 10.63 114,255 +0.36(+3.52%)
Apr 04, 2005 10.14 10.30 10.01 10.27 72,189 +0.27(+2.74%)
Apr 01, 2005 10.24 10.24 9.837 9.997 90,817 -0.17(-1.67%)
Mar 31, 2005 10.11 10.22 10.03 10.17 67,334 -0.04(-0.40%)
Mar 30, 2005 9.935 10.23 9.930 10.21 58,248 +0.40(+4.11%)
Mar 29, 2005 9.909 10.19 9.760 9.806 112,643 -0.03(-0.26%)
Mar 28, 2005 9.512 9.945 9.512 9.832 47,164 +0.30(+3.20%)
Mar 24, 2005 9.853 9.853 9.522 9.527 39,665 -0.18(-1.86%)
Mar 23, 2005 9.806 9.863 9.703 9.708 33,368 -0.13(-1.36%)
Mar 22, 2005 9.832 10.02 9.806 9.842 55,117 -0.12(-1.19%)
Mar 21, 2005 9.976 9.992 9.796 9.961 24,775 -0.02(-0.16%)
Mar 18, 2005 10.07 10.07 9.755 9.976 143,352 +0.07(+0.68%)
Mar 17, 2005 9.703 10.07 9.703 9.909 78,420 +0.04(+0.42%)
Mar 16, 2005 9.801 9.945 9.636 9.868 43,133 -0.09(-0.93%)
Mar 15, 2005 10.08 10.20 9.961 9.961 56,570 -0.06(-0.57%)
Mar 14, 2005 10.11 10.11 9.770 10.02 36,567 +0.06(+0.62%)
Mar 11, 2005 9.816 10.01 9.816 9.956 33,558 +0.17(+1.69%)
Mar 10, 2005 9.873 9.909 9.713 9.791 38,005 -0.11(-1.15%)
Mar 09, 2005 10.00 10.00 9.811 9.904 28,623 -0.11(-1.08%)
Mar 08, 2005 10.09 10.09 9.909 10.01 35,294 -0.10(-1.02%)
Mar 07, 2005 10.16 10.23 9.522 10.12 44,751 +0.05(+0.46%)
Mar 04, 2005 10.14 10.17 10.06 10.07 23,297 +0.08(+0.78%)
Mar 03, 2005 9.987 10.14 9.961 9.992 44,298 -0.12(-1.17%)
Mar 02, 2005 10.02 10.18 9.471 10.11 86,376 -0.13(-1.31%)
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.