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 (%)
Feb 28, 2007 8.258 8.309 8.139 8.144 83,129 -0.19(-2.29%)
Feb 27, 2007 8.609 8.619 8.273 8.335 26,377 -0.29(-3.32%)
Feb 26, 2007 8.438 8.622 8.402 8.622 34,657 +0.23(+2.74%)
Feb 23, 2007 8.232 8.402 8.232 8.392 31,975 +0.15(+1.82%)
Feb 22, 2007 8.206 8.242 8.144 8.242 14,973 +0.07(+0.82%)
Feb 21, 2007 8.088 8.232 8.077 8.175 54,503 +0.04(+0.51%)
Feb 20, 2007 8.155 8.165 8.044 8.134 54,763 +0.03(+0.32%)
Feb 16, 2007 8.041 8.232 7.969 8.108 47,646 +0.08(+1.03%)
Feb 15, 2007 8.206 8.278 8.026 8.026 27,106 -0.21(-2.57%)
Feb 14, 2007 8.211 8.273 8.201 8.237 18,984 +0.00(+0.00%)
Feb 13, 2007 8.242 8.253 8.180 8.237 18,340 +0.03(+0.31%)
Feb 12, 2007 8.155 8.217 8.149 8.211 30,150 +0.06(+0.76%)
Feb 09, 2007 8.186 8.222 8.051 8.149 60,110 -0.03(-0.38%)
Feb 08, 2007 8.191 8.191 8.103 8.180 23,849 -0.04(-0.50%)
Feb 07, 2007 8.253 8.253 8.139 8.222 69,476 -0.03(-0.38%)
Feb 06, 2007 8.144 8.253 8.118 8.253 26,842 +0.11(+1.39%)
Feb 05, 2007 8.093 8.139 8.057 8.139 41,814 +0.11(+1.41%)
Feb 02, 2007 7.984 8.156 7.984 8.026 66,508 -0.17(-2.02%)
Feb 01, 2007 8.186 8.227 8.139 8.191 32,950 +0.02(+0.19%)
Jan 31, 2007 7.989 8.175 7.989 8.175 28,854 +0.15(+1.93%)
Jan 30, 2007 8.072 8.113 7.948 8.020 20,510 -0.08(-1.02%)
Jan 29, 2007 8.247 8.247 8.062 8.103 20,941 -0.13(-1.57%)
Jan 26, 2007 8.098 8.232 8.062 8.232 37,468 +0.17(+2.05%)
Jan 25, 2007 7.974 8.144 7.917 8.067 53,833 +0.14(+1.82%)
Jan 24, 2007 7.845 7.995 7.742 7.922 58,936 +0.06(+0.72%)
Jan 23, 2007 8.299 8.299 7.824 7.866 114,810 -0.24(-2.93%)
Jan 22, 2007 8.253 8.330 8.057 8.103 94,541 -0.36(-4.21%)
Jan 19, 2007 8.480 8.516 8.387 8.459 31,427 +0.01(+0.06%)
Jan 18, 2007 8.418 8.454 8.361 8.454 39,855 +0.08(+0.92%)
Jan 17, 2007 8.268 8.377 8.258 8.377 29,989 +0.06(+0.68%)
Jan 16, 2007 8.232 8.356 8.232 8.320 26,813 +0.06(+0.75%)
Jan 12, 2007 8.227 8.289 8.222 8.258 49,934 -0.02(-0.25%)
Jan 11, 2007 8.295 8.304 8.258 8.278 28,991 +0.00(+0.00%)
Jan 10, 2007 8.258 8.315 8.258 8.278 20,357 +0.02(+0.19%)
Jan 09, 2007 8.284 8.320 8.258 8.263 24,606 -0.02(-0.19%)
Jan 08, 2007 8.258 8.434 8.258 8.278 81,383 -0.01(-0.12%)
Jan 05, 2007 8.521 8.521 8.284 8.289 51,459 -0.31(-3.60%)
Jan 04, 2007 8.717 8.717 8.335 8.598 53,377 -0.14(-1.59%)
Jan 03, 2007 8.511 8.743 8.453 8.738 40,640 +0.30(+3.61%)
Dec 29, 2006 8.660 8.707 8.180 8.433 290,139 -0.28(-3.20%)
Dec 28, 2006 9.042 9.084 8.712 8.712 97,616 -0.28(-3.16%)
Dec 27, 2006 8.898 9.047 8.893 8.996 45,685 +0.07(+0.75%)
Dec 26, 2006 9.078 9.078 8.893 8.929 20,596 -0.20(-2.20%)
Dec 22, 2006 9.182 9.440 9.120 9.130 46,204 -0.26(-2.75%)
Dec 21, 2006 9.269 9.388 9.244 9.388 29,813 +0.08(+0.89%)
Dec 20, 2006 9.440 9.440 9.254 9.306 77,831 -0.12(-1.31%)
Dec 19, 2006 9.543 9.548 9.326 9.429 41,839 -0.12(-1.27%)
Dec 18, 2006 9.628 9.677 9.551 9.551 18,187 -0.12(-1.25%)
Dec 15, 2006 9.595 9.703 9.538 9.672 75,417 +0.09(+0.92%)
Dec 14, 2006 9.553 9.626 9.502 9.584 23,173 +0.03(+0.27%)
Dec 13, 2006 9.677 9.698 9.558 9.558 28,086 -0.10(-1.02%)
Dec 12, 2006 9.424 9.662 9.424 9.656 65,952 +0.20(+2.13%)
Dec 11, 2006 9.466 9.491 9.450 9.455 27,081 +0.02(+0.16%)
Dec 08, 2006 9.357 9.496 9.352 9.440 17,943 +0.02(+0.22%)
Dec 07, 2006 9.445 9.507 9.419 9.419 25,407 +0.00(+0.00%)
Dec 06, 2006 9.228 9.455 9.228 9.419 49,971 +0.19(+2.07%)
Dec 05, 2006 9.285 9.321 9.207 9.228 33,961 -0.01(-0.11%)
Dec 04, 2006 9.223 9.275 9.151 9.238 52,440 +0.03(+0.28%)
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.