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

Bassett Furniture (NQ: BSET )

13.42 -0.33 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 29, 2005 10.24 10.34 10.17 10.27 43,969 +0.03(+0.31%)
Apr 28, 2005 10.22 10.26 10.19 10.24 68,040 -0.06(-0.61%)
Apr 27, 2005 10.14 10.45 10.14 10.30 34,376 +0.05(+0.51%)
Apr 26, 2005 10.31 10.44 10.15 10.25 76,672 -0.04(-0.41%)
Apr 25, 2005 10.30 10.61 10.14 10.29 63,945 +0.13(+1.23%)
Apr 22, 2005 10.28 10.28 10.10 10.16 77,737 -0.23(-2.21%)
Apr 21, 2005 10.45 10.51 10.05 10.39 86,552 +0.13(+1.22%)
Apr 20, 2005 10.45 10.48 10.26 10.27 62,753 -0.24(-2.29%)
Apr 19, 2005 10.59 10.64 10.44 10.51 76,029 -0.01(-0.05%)
Apr 18, 2005 10.25 10.62 10.20 10.51 99,080 +0.15(+1.41%)
Apr 15, 2005 10.27 10.43 10.27 10.37 56,159 +0.09(+0.92%)
Apr 14, 2005 10.49 10.51 10.25 10.27 48,985 -0.10(-1.01%)
Apr 13, 2005 10.48 10.52 10.38 10.38 25,115 -0.10(-1.00%)
Apr 12, 2005 10.38 10.58 10.37 10.48 57,219 +0.03(+0.25%)
Apr 11, 2005 10.61 10.61 10.40 10.45 53,527 +0.03(+0.25%)
Apr 08, 2005 10.72 10.72 10.43 10.43 46,584 -0.24(-2.25%)
Apr 07, 2005 10.83 10.83 10.47 10.67 99,832 -0.32(-2.95%)
Apr 06, 2005 10.86 11.07 10.75 10.99 127,716 +0.22(+2.09%)
Apr 05, 2005 10.29 10.81 10.25 10.77 112,806 +0.37(+3.52%)
Apr 04, 2005 10.27 10.43 10.14 10.40 71,273 +0.28(+2.74%)
Apr 01, 2005 10.38 10.38 9.964 10.13 89,665 -0.17(-1.68%)
Mar 31, 2005 10.24 10.36 10.16 10.30 66,479 -0.04(-0.40%)
Mar 30, 2005 10.06 10.37 10.06 10.34 57,509 +0.41(+4.11%)
Mar 29, 2005 10.04 10.32 9.885 9.932 111,214 -0.03(-0.26%)
Mar 28, 2005 9.634 10.07 9.634 9.958 46,565 +0.31(+3.20%)
Mar 24, 2005 9.979 9.979 9.645 9.650 39,162 -0.18(-1.86%)
Mar 23, 2005 9.932 9.990 9.828 9.833 32,945 -0.14(-1.36%)
Mar 22, 2005 9.958 10.15 9.932 9.969 54,418 -0.12(-1.19%)
Mar 21, 2005 10.10 10.12 9.922 10.09 24,461 -0.02(-0.15%)
Mar 18, 2005 10.20 10.20 9.880 10.10 141,533 +0.07(+0.68%)
Mar 17, 2005 9.828 10.20 9.828 10.04 77,425 +0.04(+0.42%)
Mar 16, 2005 9.927 10.07 9.760 9.995 42,586 -0.09(-0.93%)
Mar 15, 2005 10.21 10.33 10.09 10.09 55,853 -0.06(-0.57%)
Mar 14, 2005 10.24 10.24 9.896 10.15 36,103 +0.06(+0.62%)
Mar 11, 2005 9.943 10.14 9.943 10.08 33,132 +0.17(+1.69%)
Mar 10, 2005 10.00 10.04 9.838 9.916 37,523 -0.12(-1.15%)
Mar 09, 2005 10.13 10.13 9.937 10.03 28,260 -0.11(-1.08%)
Mar 08, 2005 10.22 10.22 10.04 10.14 34,846 -0.10(-1.02%)
Mar 07, 2005 10.29 10.37 9.645 10.25 44,184 +0.05(+0.46%)
Mar 04, 2005 10.27 10.30 10.19 10.20 23,001 +0.08(+0.77%)
Mar 03, 2005 10.12 10.27 10.09 10.12 43,736 -0.12(-1.17%)
Mar 02, 2005 10.15 10.31 9.592 10.24 85,280 -0.14(-1.31%)
Mar 01, 2005 10.04 10.40 10.02 10.38 65,640 +0.42(+4.20%)
Feb 28, 2005 9.838 10.03 9.807 9.958 47,598 -0.07(-0.68%)
Feb 25, 2005 9.838 10.03 9.749 10.03 79,279 +0.04(+0.42%)
Feb 24, 2005 9.733 10.04 9.733 9.984 34,479 +0.16(+1.65%)
Feb 23, 2005 9.650 9.901 9.592 9.822 252,251 +0.04(+0.43%)
Feb 22, 2005 9.801 10.01 9.503 9.781 97,493 -0.21(-2.14%)
Feb 18, 2005 9.885 10.02 9.786 9.995 49,940 +0.26(+2.63%)
Feb 17, 2005 9.807 9.854 9.650 9.739 67,405 -0.04(-0.45%)
Feb 16, 2005 9.671 9.807 9.577 9.783 55,107 +0.09(+0.89%)
Feb 15, 2005 9.629 9.733 9.592 9.697 55,614 +0.07(+0.71%)
Feb 14, 2005 9.472 9.639 9.472 9.629 37,834 -0.02(-0.16%)
Feb 11, 2005 9.409 9.660 9.409 9.645 33,496 +0.18(+1.93%)
Feb 10, 2005 9.415 9.498 9.310 9.462 23,753 -0.05(-0.55%)
Feb 09, 2005 9.718 9.718 9.514 9.514 60,714 -0.13(-1.30%)
Feb 08, 2005 9.514 9.639 9.498 9.639 98,191 +0.11(+1.15%)
Feb 07, 2005 9.456 9.666 9.456 9.530 64,190 -0.03(-0.27%)
Feb 04, 2005 9.503 9.680 9.493 9.556 42,714 -0.07(-0.68%)
Feb 03, 2005 9.707 9.796 9.477 9.622 52,980 -0.21(-2.15%)
Feb 02, 2005 9.817 9.859 9.681 9.833 34,787 +0.14(+1.40%)
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.