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

Bassett Furniture (NQ: BSET )

14.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2007 6.130 6.135 5.763 5.954 29,714 +0.19(+3.31%)
Aug 30, 2007 5.804 5.830 5.743 5.763 12,443 -0.09(-1.59%)
Aug 29, 2007 5.887 5.918 5.753 5.856 45,674 -0.01(-0.18%)
Aug 28, 2007 5.820 5.908 5.804 5.866 26,161 +0.00(+0.00%)
Aug 27, 2007 5.815 6.109 5.810 5.866 67,787 -0.01(-0.09%)
Aug 24, 2007 5.944 6.104 5.841 5.872 64,056 -0.10(-1.73%)
Aug 23, 2007 6.057 6.119 5.841 5.975 105,916 -0.09(-1.45%)
Aug 22, 2007 5.970 6.135 5.810 6.062 135,626 +0.18(+2.98%)
Aug 21, 2007 5.933 6.140 5.830 5.887 126,513 -0.05(-0.78%)
Aug 20, 2007 6.073 6.382 5.701 5.933 73,055 -0.07(-1.12%)
Aug 17, 2007 6.212 6.398 5.985 6.001 92,960 -0.06(-1.02%)
Aug 16, 2007 6.475 6.475 5.701 6.062 47,103 -0.28(-4.47%)
Aug 15, 2007 6.465 6.661 6.166 6.346 52,950 -0.19(-2.92%)
Aug 14, 2007 6.527 6.609 6.346 6.537 35,598 -0.11(-1.63%)
Aug 13, 2007 6.811 7.120 6.486 6.645 53,749 -0.12(-1.75%)
Aug 10, 2007 6.609 6.785 6.393 6.764 68,959 +0.07(+1.08%)
Aug 09, 2007 6.749 6.852 6.501 6.692 53,508 +0.28(+4.43%)
Aug 08, 2007 6.506 6.872 6.346 6.408 88,932 -0.07(-1.04%)
Aug 07, 2007 6.496 6.532 6.449 6.475 25,190 +0.00(+0.00%)
Aug 06, 2007 6.501 6.625 6.475 6.475 36,693 -0.01(-0.16%)
Aug 03, 2007 6.475 6.743 6.465 6.486 56,658 -0.14(-2.18%)
Aug 02, 2007 6.687 6.723 6.625 6.630 22,203 -0.09(-1.38%)
Aug 01, 2007 6.728 6.785 6.635 6.723 39,840 -0.02(-0.31%)
Jul 31, 2007 6.852 6.914 6.718 6.743 44,126 -0.09(-1.36%)
Jul 30, 2007 6.909 6.940 6.836 6.836 37,937 -0.07(-0.97%)
Jul 27, 2007 6.914 6.940 6.862 6.903 20,185 +0.00(+0.00%)
Jul 26, 2007 6.888 7.007 6.888 6.903 50,886 -0.06(-0.89%)
Jul 25, 2007 7.001 7.058 6.914 6.965 48,219 -0.09(-1.32%)
Jul 24, 2007 7.027 7.172 7.027 7.058 41,199 -0.07(-0.94%)
Jul 23, 2007 6.785 7.265 6.785 7.125 71,576 -0.12(-1.64%)
Jul 20, 2007 7.161 7.275 7.094 7.244 54,003 +0.08(+1.15%)
Jul 19, 2007 7.218 7.218 7.110 7.161 38,005 +0.02(+0.22%)
Jul 18, 2007 7.192 7.192 7.017 7.146 23,967 -0.07(-1.00%)
Jul 17, 2007 7.311 7.311 7.182 7.218 73,117 -0.02(-0.28%)
Jul 16, 2007 7.161 7.239 7.161 7.239 69,960 +0.08(+1.08%)
Jul 13, 2007 7.167 7.167 7.038 7.161 44,829 +0.17(+2.44%)
Jul 12, 2007 7.038 7.038 6.914 6.991 33,470 +0.05(+0.67%)
Jul 11, 2007 7.017 7.017 6.914 6.945 16,129 -0.01(-0.15%)
Jul 10, 2007 6.950 7.213 6.914 6.955 53,634 +0.04(+0.52%)
Jul 09, 2007 6.945 6.945 6.878 6.919 39,149 +0.01(+0.07%)
Jul 06, 2007 7.001 7.038 6.872 6.914 37,966 -0.08(-1.18%)
Jul 05, 2007 7.001 7.094 6.867 6.996 48,642 -0.06(-0.80%)
Jul 03, 2007 7.187 7.192 7.053 7.053 13,691 +0.00(+0.00%)
Jul 02, 2007 7.063 7.136 7.001 7.053 23,420 +0.01(+0.15%)
Jun 29, 2007 7.285 7.306 6.991 7.043 40,711 -0.16(-2.22%)
Jun 28, 2007 7.099 7.259 7.099 7.203 37,424 +0.05(+0.65%)
Jun 27, 2007 7.043 7.249 7.043 7.156 26,895 +0.16(+2.29%)
Jun 26, 2007 7.234 7.316 6.996 6.996 34,369 -0.23(-3.14%)
Jun 25, 2007 7.213 7.296 7.177 7.223 86,628 +0.00(+0.00%)
Jun 22, 2007 7.234 7.275 7.177 7.223 35,059 -0.03(-0.43%)
Jun 21, 2007 7.089 7.254 7.043 7.254 33,491 +0.23(+3.31%)
Jun 20, 2007 6.981 7.094 6.955 7.022 23,257 +0.02(+0.29%)
Jun 19, 2007 7.038 7.038 6.965 7.001 19,963 -0.05(-0.66%)
Jun 18, 2007 7.074 7.084 6.986 7.048 33,530 -0.02(-0.22%)
Jun 15, 2007 7.012 7.069 6.955 7.063 114,157 +0.06(+0.81%)
Jun 14, 2007 7.007 7.048 6.955 7.007 41,282 -0.03(-0.37%)
Jun 13, 2007 6.976 7.032 6.940 7.032 47,872 +0.04(+0.59%)
Jun 12, 2007 7.048 7.048 6.949 6.991 31,398 -0.09(-1.24%)
Jun 11, 2007 6.940 7.079 6.929 7.079 41,143 +0.11(+1.55%)
Jun 08, 2007 7.022 7.063 6.914 6.971 57,309 -0.06(-0.81%)
Jun 07, 2007 7.182 7.182 7.027 7.027 31,514 -0.19(-2.64%)
Jun 06, 2007 7.270 7.275 7.012 7.218 46,027 -0.04(-0.57%)
Jun 05, 2007 7.378 7.378 7.182 7.259 52,307 -0.13(-1.75%)
Jun 04, 2007 7.327 7.404 7.254 7.388 20,963 +0.04(+0.49%)
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.