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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 29, 2008 5.115 5.342 5.023 5.306 96,515 +0.18(+3.52%)
Aug 28, 2008 5.053 5.404 5.053 5.125 70,552 +0.06(+1.12%)
Aug 27, 2008 5.037 5.357 5.037 5.068 171,286 -0.15(-2.87%)
Aug 26, 2008 5.409 5.471 5.213 5.218 71,836 -0.21(-3.90%)
Aug 25, 2008 5.450 5.543 5.404 5.430 29,700 +0.01(+0.10%)
Aug 22, 2008 5.667 5.724 5.388 5.424 36,428 -0.22(-3.93%)
Aug 21, 2008 5.770 5.848 5.579 5.646 68,796 -0.24(-4.04%)
Aug 20, 2008 5.858 5.961 5.811 5.884 26,757 +0.07(+1.24%)
Aug 19, 2008 5.951 5.951 5.724 5.811 21,293 -0.15(-2.60%)
Aug 18, 2008 6.075 6.142 5.966 5.966 29,357 -0.19(-3.02%)
Aug 15, 2008 6.121 6.173 6.064 6.152 18,742 -0.03(-0.42%)
Aug 14, 2008 5.997 6.178 5.997 6.178 24,643 +0.12(+2.05%)
Aug 13, 2008 6.054 6.116 5.987 6.054 30,892 -0.05(-0.78%)
Aug 12, 2008 6.204 6.224 6.059 6.102 50,068 -0.09(-1.48%)
Aug 11, 2008 6.193 6.193 6.050 6.193 80,726 +0.00(+0.00%)
Aug 08, 2008 6.085 6.193 6.066 6.193 40,270 +0.05(+0.84%)
Aug 07, 2008 6.142 6.147 6.064 6.142 27,631 -0.03(-0.42%)
Aug 06, 2008 5.940 6.193 5.889 6.168 61,184 -0.01(-0.08%)
Aug 05, 2008 5.780 6.193 5.780 6.173 75,148 +0.06(+1.01%)
Aug 04, 2008 5.992 6.142 5.961 6.111 61,781 +0.02(+0.34%)
Aug 01, 2008 6.188 6.193 6.090 6.090 44,563 -0.05(-0.76%)
Jul 31, 2008 6.095 6.173 6.080 6.137 19,365 +0.05(+0.85%)
Jul 30, 2008 6.054 6.173 5.952 6.085 15,591 +0.01(+0.09%)
Jul 29, 2008 6.080 6.193 5.889 6.080 96,195 +0.12(+2.08%)
Jul 28, 2008 5.987 5.987 5.837 5.956 30,487 -0.12(-2.04%)
Jul 25, 2008 6.033 6.137 5.884 6.080 25,515 -0.01(-0.17%)
Jul 24, 2008 6.157 6.168 5.920 6.090 51,322 -0.05(-0.84%)
Jul 23, 2008 5.997 6.173 5.997 6.142 80,794 +0.09(+1.45%)
Jul 22, 2008 5.858 6.111 5.698 6.054 90,877 +0.08(+1.38%)
Jul 21, 2008 6.095 6.142 5.889 5.971 89,038 -0.11(-1.87%)
Jul 18, 2008 6.033 6.152 6.018 6.085 49,233 +0.03(+0.43%)
Jul 17, 2008 5.868 6.137 5.868 6.059 100,737 +0.15(+2.53%)
Jul 16, 2008 5.677 5.940 5.569 5.910 69,724 +0.19(+3.34%)
Jul 15, 2008 5.786 5.806 5.595 5.719 74,644 -0.15(-2.55%)
Jul 14, 2008 6.106 6.147 5.863 5.868 124,364 -0.36(-5.80%)
Jul 11, 2008 6.059 6.235 6.039 6.229 144,677 +0.24(+4.05%)
Jul 10, 2008 6.090 6.173 5.940 5.987 59,961 -0.08(-1.36%)
Jul 09, 2008 6.157 6.209 6.069 6.069 121,157 -0.03(-0.51%)
Jul 08, 2008 6.126 6.193 6.090 6.100 101,818 -0.08(-1.25%)
Jul 07, 2008 6.131 6.183 6.039 6.178 73,185 +0.06(+1.01%)
Jul 04, 2008 6.162 6.193 6.095 6.116 23,078 +0.00(+0.00%)
Jul 03, 2008 6.162 6.193 6.095 6.116 23,078 -0.08(-1.33%)
Jul 02, 2008 6.245 6.250 6.049 6.199 100,896 +0.02(+0.33%)
Jul 01, 2008 6.131 6.201 6.069 6.178 69,211 +0.09(+1.44%)
Jun 30, 2008 6.121 6.302 6.080 6.090 66,865 -0.06(-0.92%)
Jun 27, 2008 6.075 6.271 6.075 6.147 70,730 +0.05(+0.76%)
Jun 26, 2008 6.064 6.260 6.044 6.100 49,556 -0.01(-0.08%)
Jun 25, 2008 6.116 6.193 6.085 6.106 34,645 +0.01(+0.08%)
Jun 24, 2008 6.121 6.224 6.064 6.100 81,947 -0.02(-0.25%)
Jun 23, 2008 6.224 6.224 6.049 6.116 25,535 -0.11(-1.74%)
Jun 20, 2008 6.245 6.266 6.131 6.224 134,588 +0.01(+0.08%)
Jun 19, 2008 6.162 6.250 6.039 6.219 43,087 +0.07(+1.18%)
Jun 18, 2008 6.137 6.168 6.039 6.147 38,255 +0.01(+0.08%)
Jun 17, 2008 6.235 6.255 6.080 6.142 63,848 -0.09(-1.41%)
Jun 16, 2008 6.152 6.281 6.075 6.229 103,506 +0.12(+2.03%)
Jun 13, 2008 6.090 6.162 6.044 6.106 59,351 +0.05(+0.77%)
Jun 12, 2008 6.085 6.105 6.039 6.059 46,580 -0.01(-0.09%)
Jun 11, 2008 6.090 6.142 6.059 6.064 47,148 -0.05(-0.76%)
Jun 10, 2008 6.106 6.162 6.090 6.111 34,182 -0.01(-0.17%)
Jun 09, 2008 6.157 6.157 6.090 6.121 28,102 +0.02(+0.25%)
Jun 06, 2008 6.193 6.219 6.106 6.106 45,187 -0.10(-1.58%)
Jun 05, 2008 6.178 6.209 6.162 6.204 84,173 +0.02(+0.33%)
Jun 04, 2008 6.137 6.207 6.116 6.183 45,298 +0.05(+0.76%)
Jun 03, 2008 6.126 6.178 6.116 6.137 38,524 +0.01(+0.08%)
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.