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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2007 7.731 7.758 7.402 7.402 98,214 -0.30(-3.87%)
Apr 27, 2007 7.695 7.758 7.637 7.700 42,850 -0.02(-0.20%)
Apr 26, 2007 7.730 7.737 7.710 7.716 53,068 -0.01(-0.10%)
Apr 25, 2007 7.716 7.752 7.695 7.724 33,924 -0.01(-0.17%)
Apr 24, 2007 7.700 7.758 7.700 7.737 4,719 +0.00(+0.00%)
Apr 23, 2007 7.789 7.789 7.737 7.737 66,560 -0.01(-0.13%)
Apr 20, 2007 7.789 7.819 7.742 7.747 33,588 -0.01(-0.07%)
Apr 19, 2007 7.632 7.763 7.632 7.752 477,315 +0.12(+1.51%)
Apr 18, 2007 7.658 7.773 7.622 7.637 40,478 -0.06(-0.81%)
Apr 17, 2007 7.810 7.841 7.575 7.700 48,006 -0.09(-1.21%)
Apr 16, 2007 7.789 7.930 7.716 7.794 47,690 +0.06(+0.74%)
Apr 13, 2007 7.585 7.747 7.585 7.737 25,203 +0.13(+1.65%)
Apr 12, 2007 7.491 7.611 7.491 7.611 34,843 +0.01(+0.07%)
Apr 11, 2007 7.737 7.737 7.439 7.606 56,262 -0.16(-2.02%)
Apr 10, 2007 7.742 7.810 7.679 7.763 89,326 -0.01(-0.07%)
Apr 09, 2007 7.818 7.836 7.742 7.768 27,948 -0.05(-0.67%)
Apr 05, 2007 7.805 7.846 7.789 7.820 31,055 -0.01(-0.07%)
Apr 04, 2007 7.935 7.935 7.784 7.825 25,434 -0.09(-1.19%)
Apr 03, 2007 7.763 7.977 7.737 7.920 52,708 +0.19(+2.43%)
Apr 02, 2007 7.669 7.731 7.543 7.731 43,619 +0.04(+0.48%)
Mar 30, 2007 7.873 7.873 7.663 7.695 19,604 -0.14(-1.80%)
Mar 29, 2007 7.815 7.836 7.705 7.836 45,381 +0.03(+0.40%)
Mar 28, 2007 7.920 7.920 7.784 7.805 23,952 -0.06(-0.73%)
Mar 27, 2007 7.961 8.045 7.862 7.862 23,830 -0.16(-1.96%)
Mar 26, 2007 8.045 8.097 7.977 8.019 15,573 -0.08(-0.97%)
Mar 23, 2007 8.186 8.186 7.846 8.097 44,113 -0.06(-0.71%)
Mar 22, 2007 8.103 8.223 8.087 8.155 18,720 +0.00(+0.00%)
Mar 21, 2007 8.228 8.228 8.050 8.155 36,939 -0.05(-0.64%)
Mar 20, 2007 8.150 8.207 8.118 8.207 48,077 +0.03(+0.38%)
Mar 19, 2007 8.113 8.176 8.103 8.176 15,391 +0.06(+0.71%)
Mar 16, 2007 8.055 8.118 8.050 8.118 28,072 +0.05(+0.65%)
Mar 15, 2007 8.061 8.129 8.061 8.066 35,112 -0.06(-0.77%)
Mar 14, 2007 8.150 8.170 8.103 8.129 53,048 +0.02(+0.19%)
Mar 13, 2007 8.207 8.202 8.113 8.113 16,199 -0.09(-1.15%)
Mar 12, 2007 8.233 8.254 8.191 8.207 22,936 +0.09(+1.09%)
Mar 09, 2007 8.144 8.176 8.061 8.118 56,673 -0.05(-0.58%)
Mar 08, 2007 8.521 8.521 8.066 8.165 60,165 -0.31(-3.64%)
Mar 07, 2007 8.521 8.521 8.374 8.474 50,449 -0.05(-0.55%)
Mar 06, 2007 8.286 8.610 8.270 8.521 168,087 +0.27(+3.30%)
Mar 05, 2007 7.961 8.322 7.789 8.249 181,572 +0.30(+3.75%)
Mar 02, 2007 7.893 8.008 7.846 7.951 29,063 -0.02(-0.26%)
Mar 01, 2007 8.218 8.218 7.930 7.972 31,256 -0.28(-3.36%)
Feb 28, 2007 8.364 8.416 8.244 8.249 82,074 -0.19(-2.29%)
Feb 27, 2007 8.719 8.730 8.380 8.442 26,043 -0.29(-3.32%)
Feb 26, 2007 8.547 8.732 8.510 8.732 34,217 +0.23(+2.74%)
Feb 23, 2007 8.338 8.510 8.338 8.500 31,569 +0.15(+1.82%)
Feb 22, 2007 8.312 8.348 8.249 8.348 14,783 +0.07(+0.82%)
Feb 21, 2007 8.191 8.338 8.181 8.280 53,812 +0.04(+0.51%)
Feb 20, 2007 8.259 8.270 8.147 8.238 54,068 +0.03(+0.32%)
Feb 16, 2007 8.144 8.338 8.071 8.212 47,042 +0.08(+1.03%)
Feb 15, 2007 8.312 8.385 8.129 8.129 26,762 -0.21(-2.57%)
Feb 14, 2007 8.317 8.380 8.306 8.343 18,743 +0.00(+0.00%)
Feb 13, 2007 8.348 8.359 8.286 8.343 18,108 +0.03(+0.31%)
Feb 12, 2007 8.259 8.322 8.254 8.317 29,767 +0.06(+0.76%)
Feb 09, 2007 8.291 8.327 8.155 8.254 59,348 -0.03(-0.38%)
Feb 08, 2007 8.296 8.296 8.207 8.286 23,546 -0.04(-0.50%)
Feb 07, 2007 8.359 8.359 8.244 8.327 68,595 -0.03(-0.38%)
Feb 06, 2007 8.249 8.359 8.223 8.359 26,502 +0.12(+1.40%)
Feb 05, 2007 8.197 8.244 8.160 8.244 41,284 +0.12(+1.41%)
Feb 02, 2007 8.087 8.261 8.087 8.129 65,664 -0.17(-2.02%)
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.