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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jun 02, 2008 6.199 6.199 6.116 6.131 72,639 -0.06(-0.92%)
May 30, 2008 6.224 6.226 6.168 6.188 75,994 -0.04(-0.58%)
May 29, 2008 6.224 6.276 6.173 6.224 63,154 +0.01(+0.08%)
May 28, 2008 6.229 6.271 6.168 6.219 133,877 +0.02(+0.33%)
May 27, 2008 6.307 6.307 6.168 6.199 32,715 -0.08(-1.31%)
May 26, 2008 6.224 6.281 6.168 6.281 40,963 +0.00(+0.00%)
May 23, 2008 6.224 6.281 6.168 6.281 40,963 +0.04(+0.58%)
May 22, 2008 6.193 6.322 6.168 6.245 62,371 +0.06(+1.00%)
May 21, 2008 6.255 6.255 6.168 6.183 68,727 -0.10(-1.56%)
May 20, 2008 6.193 6.281 6.178 6.281 71,654 +0.09(+1.50%)
May 19, 2008 6.193 6.338 6.173 6.188 103,651 +0.01(+0.17%)
May 16, 2008 6.369 6.410 6.142 6.178 210,759 -0.17(-2.68%)
May 15, 2008 6.405 6.451 6.348 6.348 64,687 -0.06(-0.89%)
May 14, 2008 6.519 6.519 6.338 6.405 58,450 -0.14(-2.21%)
May 13, 2008 6.508 6.627 6.451 6.549 99,249 +0.03(+0.40%)
May 12, 2008 6.555 6.627 6.446 6.524 114,986 +0.04(+0.56%)
May 09, 2008 6.482 6.601 6.451 6.488 127,144 -0.02(-0.24%)
May 08, 2008 6.596 6.596 6.410 6.503 156,020 +0.01(+0.08%)
May 07, 2008 6.627 6.658 6.467 6.498 297,684 -0.07(-1.02%)
May 06, 2008 6.740 6.740 6.426 6.565 555,829 +0.11(+1.76%)
May 05, 2008 6.291 6.586 6.142 6.451 809,287 +0.18(+2.80%)
May 02, 2008 6.297 6.322 6.204 6.276 80,598 +0.02(+0.25%)
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.