Skip to main content

Bassett Furniture (NQ: BSET )

14.76 -0.33 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.592 9.754 9.571 9.639 28,120 -0.02(-0.16%)
Apr 27, 2006 9.561 9.828 9.561 9.655 34,611 +0.12(+1.26%)
Apr 26, 2006 9.733 9.906 9.535 9.535 29,991 -0.21(-2.15%)
Apr 25, 2006 9.943 9.943 9.624 9.744 30,948 -0.21(-2.15%)
Apr 24, 2006 10.13 10.13 9.922 9.958 24,719 -0.11(-1.09%)
Apr 21, 2006 10.13 10.13 9.870 10.07 45,894 +0.08(+0.79%)
Apr 20, 2006 10.02 10.05 9.854 9.990 22,006 +0.04(+0.37%)
Apr 19, 2006 9.791 9.979 9.791 9.953 46,416 +0.15(+1.55%)
Apr 18, 2006 9.488 9.801 9.488 9.801 40,350 +0.31(+3.31%)
Apr 17, 2006 9.655 9.681 9.415 9.488 52,228 -0.08(-0.87%)
Apr 13, 2006 9.425 9.676 9.436 9.571 17,580 +0.15(+1.55%)
Apr 12, 2006 9.425 9.608 9.409 9.425 35,426 +0.00(+0.00%)
Apr 11, 2006 9.739 9.739 9.415 9.425 51,738 -0.27(-2.75%)
Apr 10, 2006 9.796 10.15 9.639 9.692 54,651 -0.19(-1.90%)
Apr 07, 2006 10.25 10.28 9.807 9.880 45,945 -0.31(-3.08%)
Apr 06, 2006 10.29 10.29 10.18 10.19 9,677 -0.10(-1.02%)
Apr 05, 2006 10.42 10.42 10.23 10.30 20,757 -0.13(-1.25%)
Apr 04, 2006 10.34 10.43 10.16 10.43 56,375 +0.09(+0.86%)
Apr 03, 2006 10.40 10.43 10.19 10.34 55,493 -0.09(-0.85%)
Mar 31, 2006 10.20 10.44 10.15 10.43 36,618 +0.15(+1.42%)
Mar 30, 2006 10.38 10.38 10.14 10.28 24,067 -0.02(-0.20%)
Mar 29, 2006 10.04 10.30 10.02 10.30 32,321 +0.31(+3.14%)
Mar 28, 2006 9.984 10.04 9.984 9.990 26,372 -0.05(-0.52%)
Mar 27, 2006 9.937 10.06 9.932 10.04 27,089 -0.03(-0.26%)
Mar 24, 2006 10.23 10.24 9.990 10.07 38,330 -0.23(-2.23%)
Mar 23, 2006 10.30 10.30 10.19 10.30 15,877 +0.00(+0.00%)
Mar 22, 2006 10.27 10.36 10.15 10.30 31,755 +0.08(+0.82%)
Mar 21, 2006 10.24 10.42 10.21 10.21 55,876 -0.10(-1.01%)
Mar 20, 2006 10.14 10.32 10.12 10.32 79,671 +0.15(+1.49%)
Mar 17, 2006 10.12 10.17 9.979 10.17 179,510 +0.10(+0.99%)
Mar 16, 2006 10.02 10.19 9.964 10.07 82,996 +0.09(+0.89%)
Mar 15, 2006 10.04 10.06 9.974 9.979 32,767 -0.10(-1.04%)
Mar 14, 2006 9.969 10.08 9.969 10.08 29,938 +0.05(+0.52%)
Mar 13, 2006 10.04 10.16 9.906 10.03 49,586 -0.04(-0.41%)
Mar 10, 2006 9.875 10.12 9.796 10.07 32,051 +0.24(+2.45%)
Mar 09, 2006 9.906 10.05 9.775 9.833 68,714 -0.08(-0.84%)
Mar 08, 2006 9.875 10.07 9.781 9.916 29,966 +0.01(+0.05%)
Mar 07, 2006 10.07 10.07 9.885 9.911 47,658 -0.11(-1.06%)
Mar 06, 2006 10.07 10.07 9.995 10.02 26,238 -0.01(-0.14%)
Mar 03, 2006 9.995 10.19 9.995 10.03 36,888 +0.03(+0.31%)
Mar 02, 2006 10.14 10.14 9.984 10.00 49,492 -0.10(-0.98%)
Mar 01, 2006 10.17 10.17 10.06 10.10 28,522 +0.02(+0.16%)
Feb 28, 2006 10.20 10.26 10.08 10.08 65,362 -0.12(-1.18%)
Feb 27, 2006 10.19 10.28 10.15 10.20 49,792 -0.04(-0.41%)
Feb 24, 2006 10.06 10.25 10.02 10.25 39,017 +0.18(+1.82%)
Feb 23, 2006 10.05 10.12 10.03 10.06 23,426 -0.02(-0.21%)
Feb 22, 2006 10.07 10.12 10.00 10.08 59,105 +0.05(+0.52%)
Feb 21, 2006 10.24 10.24 9.969 10.03 35,348 -0.09(-0.93%)
Feb 17, 2006 10.29 10.29 10.00 10.13 26,798 -0.10(-1.02%)
Feb 16, 2006 10.09 10.25 10.04 10.23 40,746 +0.11(+1.08%)
Feb 15, 2006 9.932 10.14 9.927 10.12 26,037 +0.19(+1.95%)
Feb 14, 2006 9.786 9.932 9.786 9.927 33,217 +0.08(+0.80%)
Feb 13, 2006 9.906 9.927 9.775 9.848 30,163 -0.08(-0.79%)
Feb 10, 2006 9.843 9.953 9.838 9.927 21,398 +0.06(+0.64%)
Feb 09, 2006 9.838 9.979 9.838 9.864 24,222 +0.03(+0.27%)
Feb 08, 2006 9.958 9.958 9.833 9.838 19,588 +0.01(+0.11%)
Feb 07, 2006 9.791 9.875 9.781 9.828 21,989 +0.03(+0.32%)
Feb 06, 2006 9.869 9.869 9.739 9.796 16,945 -0.09(-0.90%)
Feb 03, 2006 9.880 9.984 9.686 9.885 21,316 -0.01(-0.05%)
Feb 02, 2006 9.995 10.05 9.765 9.890 38,230 -0.13(-1.25%)
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.