Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2005 9.674 9.829 9.576 9.782 65,133 +0.18(+1.88%)
Aug 30, 2005 9.850 9.850 9.550 9.602 69,035 -0.35(-3.48%)
Aug 29, 2005 9.819 9.948 9.813 9.948 19,265 +0.04(+0.42%)
Aug 26, 2005 9.932 9.994 9.896 9.906 42,048 -0.16(-1.59%)
Aug 25, 2005 9.971 10.08 9.968 10.07 12,187 +0.09(+0.93%)
Aug 24, 2005 10.10 10.11 9.891 9.973 47,760 -0.16(-1.58%)
Aug 23, 2005 10.13 10.14 10.04 10.13 22,285 +0.03(+0.31%)
Aug 22, 2005 9.932 10.11 9.906 10.10 45,911 +0.08(+0.77%)
Aug 19, 2005 9.958 10.07 9.942 10.02 34,425 +0.01(+0.10%)
Aug 18, 2005 10.01 10.07 9.906 10.01 47,147 -0.03(-0.26%)
Aug 17, 2005 10.01 10.23 9.973 10.04 74,590 -0.01(-0.10%)
Aug 16, 2005 10.11 10.12 9.989 10.05 54,084 -0.16(-1.57%)
Aug 15, 2005 10.01 10.21 10.01 10.21 34,844 +0.20(+1.96%)
Aug 12, 2005 10.16 10.23 10.01 10.01 27,700 -0.22(-2.17%)
Aug 11, 2005 10.10 10.27 10.05 10.24 23,905 +0.12(+1.17%)
Aug 10, 2005 10.16 10.30 10.06 10.12 426,847 +0.02(+0.20%)
Aug 09, 2005 10.07 10.16 9.948 10.10 30,847 +0.13(+1.35%)
Aug 08, 2005 10.07 10.07 9.963 9.963 37,049 -0.06(-0.62%)
Aug 05, 2005 9.999 10.07 9.963 10.02 46,357 +0.03(+0.26%)
Aug 04, 2005 10.03 10.09 9.850 9.999 117,578 -0.14(-1.37%)
Aug 03, 2005 10.12 10.19 10.04 10.14 38,743 -0.07(-0.68%)
Aug 02, 2005 10.11 10.30 10.05 10.21 53,557 +0.13(+1.31%)
Aug 01, 2005 9.762 10.19 9.690 10.08 98,216 -0.01(-0.10%)
Jul 29, 2005 10.12 10.24 9.973 10.09 66,083 -0.20(-1.96%)
Jul 28, 2005 10.10 10.29 9.994 10.29 38,573 +0.25(+2.52%)
Jul 27, 2005 10.22 10.22 9.999 10.04 95,251 -0.18(-1.72%)
Jul 26, 2005 9.968 10.27 9.901 10.21 299,084 +0.19(+1.91%)
Jul 25, 2005 10.07 10.13 10.02 10.02 32,082 -0.14(-1.35%)
Jul 22, 2005 10.10 10.17 9.937 10.16 48,801 +0.14(+1.42%)
Jul 21, 2005 10.16 10.16 9.963 10.01 37,980 -0.14(-1.42%)
Jul 20, 2005 10.02 10.22 9.886 10.16 51,869 +0.06(+0.61%)
Jul 19, 2005 10.10 10.13 9.839 10.10 54,884 +0.12(+1.24%)
Jul 18, 2005 10.20 10.21 9.973 9.973 51,171 -0.28(-2.72%)
Jul 15, 2005 9.994 10.28 9.839 10.25 42,374 +0.10(+1.02%)
Jul 14, 2005 10.18 10.23 10.05 10.15 55,354 -0.14(-1.35%)
Jul 13, 2005 10.25 10.37 10.01 10.29 54,842 -0.12(-1.14%)
Jul 12, 2005 10.21 10.47 10.21 10.41 55,954 +0.09(+0.85%)
Jul 11, 2005 10.32 10.32 10.28 10.32 50,861 +0.00(+0.00%)
Jul 08, 2005 9.984 10.32 9.984 10.32 52,834 +0.16(+1.57%)
Jul 07, 2005 9.958 10.21 9.937 10.16 26,213 +0.04(+0.36%)
Jul 06, 2005 10.01 10.25 10.01 10.12 42,064 +0.08(+0.82%)
Jul 05, 2005 9.690 10.06 9.659 10.04 46,128 +0.26(+2.64%)
Jul 01, 2005 9.607 9.948 9.504 9.782 115,902 +0.05(+0.53%)
Jun 30, 2005 9.700 9.803 9.524 9.731 45,798 -0.08(-0.84%)
Jun 29, 2005 9.684 10.06 9.499 9.813 69,149 +0.03(+0.32%)
Jun 28, 2005 9.855 9.855 9.669 9.782 64,407 +0.04(+0.42%)
Jun 27, 2005 9.561 10.04 9.339 9.741 148,911 +0.17(+1.72%)
Jun 24, 2005 9.674 9.793 9.571 9.576 90,806 -0.13(-1.33%)
Jun 23, 2005 9.762 9.803 9.695 9.705 30,262 -0.06(-0.58%)
Jun 22, 2005 9.669 9.844 9.669 9.762 52,378 +0.07(+0.75%)
Jun 21, 2005 9.648 9.710 9.581 9.690 34,933 -0.05(-0.53%)
Jun 20, 2005 9.757 9.829 9.648 9.741 55,447 -0.06(-0.58%)
Jun 17, 2005 9.999 9.999 9.628 9.798 158,665 -0.16(-1.61%)
Jun 16, 2005 9.700 9.973 9.700 9.958 59,296 +0.06(+0.57%)
Jun 15, 2005 9.793 9.901 9.674 9.901 125,126 +0.01(+0.10%)
Jun 14, 2005 9.782 9.953 9.782 9.891 86,823 +0.06(+0.58%)
Jun 13, 2005 9.746 9.891 9.628 9.834 81,507 +0.06(+0.63%)
Jun 10, 2005 9.803 9.813 9.700 9.772 58,540 -0.01(-0.05%)
Jun 09, 2005 9.772 9.896 9.664 9.777 86,880 -0.05(-0.47%)
Jun 08, 2005 9.870 9.880 9.767 9.824 60,747 +0.04(+0.42%)
Jun 07, 2005 9.968 9.968 9.772 9.782 161,524 -0.09(-0.94%)
Jun 06, 2005 9.953 9.953 9.772 9.875 76,658 -0.06(-0.57%)
Jun 03, 2005 10.03 10.04 9.834 9.932 79,567 -0.10(-0.98%)
Jun 02, 2005 10.17 10.17 9.973 10.03 78,497 -0.03(-0.31%)
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.