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

Bassett Furniture (NQ: BSET )

14.18 -0.22 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 8.361 8.414 8.241 8.246 82,100 -0.19(-2.29%)
Feb 27, 2007 8.717 8.727 8.377 8.440 26,051 -0.29(-3.32%)
Feb 26, 2007 8.544 8.730 8.508 8.730 34,228 +0.23(+2.74%)
Feb 23, 2007 8.335 8.508 8.335 8.497 31,579 +0.15(+1.82%)
Feb 22, 2007 8.309 8.346 8.246 8.346 14,788 +0.07(+0.82%)
Feb 21, 2007 8.189 8.335 8.178 8.278 53,828 +0.04(+0.51%)
Feb 20, 2007 8.257 8.267 8.145 8.236 54,085 +0.03(+0.32%)
Feb 16, 2007 8.142 8.335 8.069 8.210 47,056 +0.08(+1.03%)
Feb 15, 2007 8.309 8.382 8.126 8.126 26,770 -0.21(-2.57%)
Feb 14, 2007 8.314 8.377 8.304 8.340 18,749 +0.00(+0.00%)
Feb 13, 2007 8.346 8.356 8.283 8.340 18,113 +0.03(+0.31%)
Feb 12, 2007 8.257 8.319 8.252 8.314 29,777 +0.06(+0.76%)
Feb 09, 2007 8.288 8.325 8.152 8.252 59,366 -0.03(-0.38%)
Feb 08, 2007 8.293 8.293 8.205 8.283 23,554 -0.04(-0.50%)
Feb 07, 2007 8.356 8.356 8.241 8.325 68,617 -0.03(-0.38%)
Feb 06, 2007 8.246 8.356 8.220 8.356 26,510 +0.11(+1.40%)
Feb 05, 2007 8.194 8.241 8.157 8.241 41,296 +0.11(+1.41%)
Feb 02, 2007 8.084 8.258 8.084 8.126 65,685 -0.17(-2.02%)
Feb 01, 2007 8.288 8.330 8.241 8.293 32,542 +0.02(+0.19%)
Jan 31, 2007 8.090 8.278 8.090 8.278 28,497 +0.16(+1.93%)
Jan 30, 2007 8.173 8.215 8.048 8.121 20,257 -0.08(-1.02%)
Jan 29, 2007 8.351 8.351 8.163 8.205 20,681 -0.13(-1.57%)
Jan 26, 2007 8.199 8.335 8.163 8.335 37,004 +0.17(+2.05%)
Jan 25, 2007 8.074 8.246 8.016 8.168 53,166 +0.15(+1.82%)
Jan 24, 2007 7.943 8.095 7.839 8.022 58,207 +0.06(+0.72%)
Jan 23, 2007 8.403 8.403 7.922 7.964 113,389 -0.24(-2.93%)
Jan 22, 2007 8.356 8.434 8.157 8.205 93,371 -0.36(-4.21%)
Jan 19, 2007 8.586 8.623 8.492 8.565 31,038 +0.01(+0.06%)
Jan 18, 2007 8.523 8.560 8.466 8.560 39,362 +0.08(+0.92%)
Jan 17, 2007 8.372 8.481 8.361 8.481 29,618 +0.06(+0.68%)
Jan 16, 2007 8.335 8.461 8.335 8.424 26,482 +0.06(+0.75%)
Jan 12, 2007 8.330 8.393 8.325 8.361 49,316 -0.02(-0.25%)
Jan 11, 2007 8.399 8.408 8.361 8.382 28,632 +0.00(+0.00%)
Jan 10, 2007 8.361 8.419 8.361 8.382 20,105 +0.02(+0.19%)
Jan 09, 2007 8.387 8.424 8.361 8.367 24,302 -0.02(-0.19%)
Jan 08, 2007 8.361 8.539 8.361 8.382 80,376 -0.01(-0.12%)
Jan 05, 2007 8.628 8.628 8.387 8.393 50,822 -0.31(-3.60%)
Jan 04, 2007 8.826 8.826 8.440 8.706 52,717 -0.14(-1.59%)
Jan 03, 2007 8.617 8.853 8.559 8.847 40,137 +0.31(+3.61%)
Dec 29, 2006 8.769 8.816 8.283 8.539 286,549 -0.28(-3.20%)
Dec 28, 2006 9.156 9.197 8.821 8.821 96,408 -0.29(-3.16%)
Dec 27, 2006 9.009 9.161 9.004 9.109 45,120 +0.07(+0.75%)
Dec 26, 2006 9.192 9.192 9.004 9.041 20,341 -0.20(-2.20%)
Dec 22, 2006 9.297 9.558 9.234 9.244 45,633 -0.26(-2.75%)
Dec 21, 2006 9.386 9.506 9.359 9.506 29,444 +0.08(+0.89%)
Dec 20, 2006 9.558 9.558 9.370 9.422 76,868 -0.13(-1.31%)
Dec 19, 2006 9.663 9.668 9.443 9.548 41,321 -0.12(-1.27%)
Dec 18, 2006 9.749 9.798 9.670 9.670 17,962 -0.12(-1.25%)
Dec 15, 2006 9.715 9.825 9.657 9.793 74,484 +0.09(+0.92%)
Dec 14, 2006 9.673 9.746 9.621 9.704 22,886 +0.03(+0.27%)
Dec 13, 2006 9.798 9.819 9.678 9.678 27,739 -0.10(-1.02%)
Dec 12, 2006 9.542 9.783 9.542 9.777 65,136 +0.20(+2.13%)
Dec 11, 2006 9.584 9.610 9.568 9.574 26,746 +0.02(+0.16%)
Dec 08, 2006 9.474 9.615 9.469 9.558 17,721 +0.02(+0.22%)
Dec 07, 2006 9.563 9.626 9.537 9.537 25,092 +0.00(+0.00%)
Dec 06, 2006 9.344 9.574 9.344 9.537 49,353 +0.19(+2.07%)
Dec 05, 2006 9.401 9.438 9.323 9.344 33,541 -0.01(-0.11%)
Dec 04, 2006 9.339 9.391 9.265 9.354 51,791 +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.