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 (%)
May 31, 2007 7.275 7.430 7.275 7.404 57,284 +0.03(+0.35%)
May 30, 2007 7.425 7.440 7.306 7.378 49,477 -0.03(-0.42%)
May 29, 2007 7.327 7.414 7.161 7.409 67,798 +0.14(+1.99%)
May 25, 2007 7.192 8.245 7.156 7.265 64,364 +0.10(+1.44%)
May 24, 2007 7.169 7.244 7.141 7.161 40,968 +0.00(+0.00%)
May 23, 2007 7.208 7.208 7.105 7.161 11,446 -0.04(-0.50%)
May 22, 2007 6.945 7.198 6.945 7.198 53,877 +0.24(+3.41%)
May 21, 2007 6.965 7.012 6.940 6.960 448,214 -0.01(-0.07%)
May 18, 2007 7.001 7.012 6.955 6.965 750,790 -0.01(-0.07%)
May 17, 2007 6.940 7.094 6.836 6.971 50,956 -0.01(-0.15%)
May 16, 2007 7.007 7.161 6.965 6.981 97,295 +0.05(+0.67%)
May 15, 2007 6.965 6.965 6.914 6.934 132,987 -0.03(-0.44%)
May 14, 2007 6.965 7.001 6.914 6.965 62,007 -0.04(-0.52%)
May 11, 2007 7.032 7.058 6.965 7.001 31,121 -0.08(-1.17%)
May 10, 2007 7.146 7.167 7.084 7.084 36,677 -0.07(-0.94%)
May 09, 2007 7.074 8.023 7.012 7.151 27,925 +0.04(+0.51%)
May 08, 2007 7.089 7.156 7.037 7.115 42,354 -0.01(-0.07%)
May 07, 2007 7.239 7.239 7.053 7.120 24,601 -0.09(-1.29%)
May 04, 2007 7.115 7.213 7.115 7.213 37,356 +0.07(+1.01%)
May 03, 2007 7.192 7.198 7.141 7.141 42,777 -0.08(-1.14%)
May 02, 2007 7.208 7.259 7.192 7.223 20,967 -0.01(-0.07%)
May 01, 2007 7.306 7.306 7.172 7.228 79,982 -0.08(-1.06%)
Apr 30, 2007 7.631 7.657 7.306 7.306 99,507 -0.29(-3.87%)
Apr 27, 2007 7.595 7.657 7.538 7.600 43,414 -0.02(-0.20%)
Apr 26, 2007 7.630 7.636 7.610 7.615 53,766 -0.01(-0.10%)
Apr 25, 2007 7.615 7.652 7.595 7.623 34,371 -0.01(-0.17%)
Apr 24, 2007 7.600 7.657 7.600 7.636 4,781 +0.00(+0.00%)
Apr 23, 2007 7.688 7.688 7.636 7.636 67,436 -0.01(-0.13%)
Apr 20, 2007 7.688 7.718 7.641 7.646 34,030 -0.01(-0.07%)
Apr 19, 2007 7.533 7.662 7.533 7.652 483,599 +0.11(+1.51%)
Apr 18, 2007 7.559 7.672 7.523 7.538 41,011 -0.06(-0.81%)
Apr 17, 2007 7.708 7.739 7.476 7.600 48,638 -0.09(-1.21%)
Apr 16, 2007 7.688 7.827 7.615 7.693 48,318 +0.06(+0.74%)
Apr 13, 2007 7.486 7.646 7.486 7.636 25,535 +0.12(+1.65%)
Apr 12, 2007 7.394 7.512 7.394 7.512 35,301 +0.01(+0.07%)
Apr 11, 2007 7.636 7.636 7.342 7.507 57,003 -0.15(-2.02%)
Apr 10, 2007 7.641 7.708 7.579 7.662 90,502 -0.01(-0.07%)
Apr 09, 2007 7.716 7.734 7.641 7.667 28,316 -0.05(-0.67%)
Apr 05, 2007 7.703 7.744 7.688 7.719 31,464 -0.01(-0.07%)
Apr 04, 2007 7.832 7.832 7.683 7.724 25,769 -0.09(-1.19%)
Apr 03, 2007 7.662 7.873 7.636 7.817 53,402 +0.19(+2.43%)
Apr 02, 2007 7.569 7.631 7.445 7.631 44,194 +0.04(+0.48%)
Mar 30, 2007 7.770 7.770 7.564 7.595 19,862 -0.14(-1.80%)
Mar 29, 2007 7.713 7.734 7.605 7.734 45,979 +0.03(+0.40%)
Mar 28, 2007 7.817 7.817 7.683 7.703 24,267 -0.06(-0.73%)
Mar 27, 2007 7.858 7.941 7.760 7.760 24,143 -0.15(-1.96%)
Mar 26, 2007 7.941 7.992 7.873 7.915 15,778 -0.08(-0.97%)
Mar 23, 2007 8.080 8.080 7.744 7.992 44,694 -0.06(-0.71%)
Mar 22, 2007 7.997 8.116 7.982 8.049 18,966 +0.00(+0.00%)
Mar 21, 2007 8.121 8.121 7.946 8.049 37,425 -0.05(-0.64%)
Mar 20, 2007 8.044 8.100 8.013 8.100 48,709 +0.03(+0.38%)
Mar 19, 2007 8.008 8.069 7.997 8.069 15,594 +0.06(+0.71%)
Mar 16, 2007 7.951 8.013 7.946 8.013 28,442 +0.05(+0.65%)
Mar 15, 2007 7.956 8.023 7.956 7.961 35,575 -0.06(-0.77%)
Mar 14, 2007 8.044 8.064 7.997 8.023 53,747 +0.02(+0.19%)
Mar 13, 2007 8.100 8.095 8.008 8.008 16,412 -0.09(-1.15%)
Mar 12, 2007 8.126 8.147 8.085 8.100 23,238 +0.09(+1.09%)
Mar 09, 2007 8.039 8.069 7.956 8.013 57,420 -0.05(-0.58%)
Mar 08, 2007 8.410 8.410 7.961 8.059 60,957 -0.30(-3.64%)
Mar 07, 2007 8.410 8.410 8.266 8.364 51,113 -0.05(-0.55%)
Mar 06, 2007 8.178 8.498 8.162 8.410 170,300 +0.27(+3.30%)
Mar 05, 2007 7.858 8.214 7.688 8.142 183,962 +0.29(+3.75%)
Mar 02, 2007 7.791 7.904 7.744 7.848 29,446 -0.02(-0.26%)
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.