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 (%)
Jan 31, 2006 9.987 10.09 9.930 10.06 56,084 +0.04(+0.41%)
Jan 30, 2006 10.07 10.14 9.987 10.02 76,138 -0.05(-0.46%)
Jan 27, 2006 10.04 10.07 9.961 10.07 74,204 +0.03(+0.31%)
Jan 26, 2006 9.873 10.05 9.791 10.04 98,805 +0.19(+1.94%)
Jan 25, 2006 9.853 9.945 9.755 9.847 37,515 -0.07(-0.68%)
Jan 24, 2006 9.770 10.06 9.610 9.915 99,385 +0.20(+2.07%)
Jan 23, 2006 9.816 9.832 9.600 9.713 56,568 -0.14(-1.41%)
Jan 20, 2006 10.05 10.05 9.780 9.853 45,373 -0.11(-1.14%)
Jan 19, 2006 9.780 9.987 9.780 9.966 103,345 +0.16(+1.63%)
Jan 18, 2006 9.600 9.884 9.600 9.806 76,068 +0.19(+1.93%)
Jan 17, 2006 9.755 9.755 9.533 9.620 108,677 -0.06(-0.64%)
Jan 13, 2006 9.538 9.734 9.538 9.682 23,706 +0.03(+0.27%)
Jan 12, 2006 9.847 9.935 9.651 9.656 36,426 -0.21(-2.09%)
Jan 11, 2006 9.806 9.863 9.656 9.863 47,650 +0.06(+0.63%)
Jan 10, 2006 9.677 9.801 9.600 9.801 35,899 +0.18(+1.88%)
Jan 09, 2006 9.440 9.677 9.440 9.620 38,807 +0.13(+1.36%)
Jan 06, 2006 9.481 9.496 9.357 9.491 22,413 +0.05(+0.49%)
Jan 05, 2006 9.466 9.558 9.347 9.445 36,726 +0.02(+0.22%)
Jan 04, 2006 9.527 9.527 9.362 9.424 55,978 -0.18(-1.88%)
Jan 03, 2006 9.533 9.641 9.311 9.605 72,600 +0.06(+0.59%)
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%)
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.