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 29, 2005 10.12 10.24 9.976 10.09 66,063 -0.20(-1.96%)
Jul 28, 2005 10.10 10.29 9.997 10.29 38,561 +0.25(+2.52%)
Jul 27, 2005 10.22 10.22 10.00 10.04 95,221 -0.18(-1.72%)
Jul 26, 2005 9.971 10.27 9.904 10.21 298,990 +0.19(+1.91%)
Jul 25, 2005 10.07 10.14 10.02 10.02 32,072 -0.14(-1.35%)
Jul 22, 2005 10.11 10.17 9.940 10.16 48,785 +0.14(+1.42%)
Jul 21, 2005 10.16 10.17 9.966 10.02 37,968 -0.14(-1.42%)
Jul 20, 2005 10.02 10.22 9.889 10.16 51,852 +0.06(+0.61%)
Jul 19, 2005 10.10 10.13 9.842 10.10 54,867 +0.12(+1.24%)
Jul 18, 2005 10.20 10.21 9.976 9.976 51,155 -0.28(-2.72%)
Jul 15, 2005 9.997 10.29 9.842 10.26 42,360 +0.10(+1.02%)
Jul 14, 2005 10.19 10.23 10.05 10.15 55,336 -0.14(-1.35%)
Jul 13, 2005 10.26 10.37 10.02 10.29 54,825 -0.12(-1.14%)
Jul 12, 2005 10.21 10.47 10.21 10.41 55,937 +0.09(+0.85%)
Jul 11, 2005 10.32 10.32 10.28 10.32 50,845 +0.00(+0.00%)
Jul 08, 2005 9.987 10.32 9.987 10.32 52,817 +0.16(+1.57%)
Jul 07, 2005 9.961 10.21 9.940 10.16 26,205 +0.04(+0.36%)
Jul 06, 2005 10.01 10.26 10.01 10.13 42,050 +0.08(+0.82%)
Jul 05, 2005 9.693 10.06 9.662 10.04 46,113 +0.26(+2.64%)
Jul 01, 2005 9.610 9.951 9.507 9.786 115,866 +0.05(+0.53%)
Jun 30, 2005 9.703 9.806 9.527 9.734 45,784 -0.08(-0.84%)
Jun 29, 2005 9.687 10.06 9.502 9.816 69,128 +0.03(+0.32%)
Jun 28, 2005 9.858 9.858 9.672 9.786 64,387 +0.04(+0.42%)
Jun 27, 2005 9.564 10.04 9.342 9.744 148,864 +0.17(+1.72%)
Jun 24, 2005 9.677 9.796 9.574 9.579 90,778 -0.13(-1.33%)
Jun 23, 2005 9.765 9.806 9.698 9.708 30,253 -0.06(-0.58%)
Jun 22, 2005 9.672 9.847 9.672 9.765 52,362 +0.07(+0.75%)
Jun 21, 2005 9.651 9.713 9.584 9.693 34,922 -0.05(-0.53%)
Jun 20, 2005 9.760 9.832 9.651 9.744 55,429 -0.06(-0.58%)
Jun 17, 2005 10.00 10.00 9.631 9.801 158,616 -0.16(-1.61%)
Jun 16, 2005 9.703 9.976 9.703 9.961 59,277 +0.06(+0.57%)
Jun 15, 2005 9.796 9.904 9.677 9.904 125,086 +0.01(+0.10%)
Jun 14, 2005 9.786 9.956 9.786 9.894 86,796 +0.06(+0.58%)
Jun 13, 2005 9.749 9.894 9.631 9.837 81,482 +0.06(+0.63%)
Jun 10, 2005 9.806 9.816 9.703 9.775 58,522 -0.01(-0.05%)
Jun 09, 2005 9.775 9.899 9.667 9.780 86,853 -0.05(-0.47%)
Jun 08, 2005 9.873 9.884 9.770 9.827 60,728 +0.04(+0.42%)
Jun 07, 2005 9.971 9.971 9.775 9.786 161,474 -0.09(-0.94%)
Jun 06, 2005 9.956 9.956 9.775 9.878 76,634 -0.06(-0.57%)
Jun 03, 2005 10.03 10.04 9.837 9.935 79,542 -0.10(-0.98%)
Jun 02, 2005 10.18 10.18 9.976 10.03 78,473 -0.03(-0.31%)
Jun 01, 2005 10.29 10.29 9.863 10.06 110,834 -0.02(-0.15%)
May 31, 2005 10.12 10.22 10.04 10.08 63,883 +0.02(+0.15%)
May 27, 2005 10.01 10.11 9.987 10.06 48,159 +0.07(+0.72%)
May 26, 2005 10.01 10.01 9.920 9.992 26,784 +0.08(+0.83%)
May 25, 2005 9.987 10.01 9.858 9.909 38,239 +0.01(+0.10%)
May 24, 2005 9.780 10.03 9.780 9.899 37,976 +0.12(+1.21%)
May 23, 2005 10.01 10.21 9.780 9.780 144,375 +0.05(+0.53%)
May 20, 2005 9.445 9.729 9.414 9.729 27,877 +0.10(+1.07%)
May 19, 2005 9.651 9.894 9.600 9.626 24,771 -0.13(-1.32%)
May 18, 2005 9.414 9.755 9.414 9.755 41,657 +0.40(+4.25%)
May 17, 2005 9.347 9.512 9.326 9.357 27,724 -0.13(-1.41%)
May 16, 2005 9.295 9.517 9.295 9.491 46,421 +0.11(+1.16%)
May 13, 2005 9.491 9.491 9.383 9.383 50,824 -0.11(-1.14%)
May 12, 2005 9.724 9.749 9.424 9.491 41,603 -0.23(-2.39%)
May 11, 2005 9.827 9.827 9.553 9.724 41,789 +0.10(+1.02%)
May 10, 2005 9.806 9.806 9.553 9.626 84,000 -0.21(-2.10%)
May 09, 2005 9.956 9.956 9.760 9.832 80,242 -0.08(-0.83%)
May 06, 2005 9.961 9.966 9.775 9.915 71,123 +0.06(+0.63%)
May 05, 2005 9.816 9.966 9.755 9.853 88,575 -0.08(-0.83%)
May 04, 2005 9.935 10.03 9.724 9.935 162,665 +0.03(+0.26%)
May 03, 2005 9.884 9.987 9.853 9.909 214,852 -0.01(-0.10%)
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.