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

Bassett Furniture (NQ: BSET )

14.16 +0.12 (+0.85%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 (%)
Sep 30, 2008 4.658 4.658 4.469 4.469 97,104 -0.20(-4.36%)
Sep 29, 2008 4.762 4.762 4.668 4.673 133,746 -0.25(-4.99%)
Sep 26, 2008 4.835 4.919 4.705 4.919 25,790 +0.03(+0.53%)
Sep 25, 2008 4.767 4.966 4.705 4.893 88,827 +0.17(+3.65%)
Sep 24, 2008 5.071 5.071 4.710 4.720 132,994 -0.39(-7.67%)
Sep 23, 2008 5.201 5.201 4.987 5.112 45,417 -0.11(-2.20%)
Sep 22, 2008 5.457 5.457 5.175 5.227 36,721 -0.12(-2.25%)
Sep 19, 2008 4.935 5.588 4.867 5.348 161,528 +0.36(+7.12%)
Sep 18, 2008 4.877 5.337 4.715 4.992 107,165 +0.02(+0.32%)
Sep 17, 2008 4.992 5.217 4.783 4.977 52,685 -0.21(-4.03%)
Sep 16, 2008 5.013 5.210 5.013 5.186 24,876 +0.17(+3.44%)
Sep 15, 2008 5.301 5.348 5.013 5.013 19,198 -0.29(-5.52%)
Sep 12, 2008 5.102 5.457 5.018 5.306 70,282 +0.05(+0.89%)
Sep 11, 2008 5.431 5.484 5.159 5.259 88,180 -0.25(-4.46%)
Sep 10, 2008 5.599 5.599 5.379 5.505 136,198 -0.08(-1.40%)
Sep 09, 2008 5.567 5.599 5.452 5.583 115,312 -0.02(-0.28%)
Sep 08, 2008 5.384 5.599 5.384 5.599 194,003 +0.24(+4.39%)
Sep 05, 2008 5.264 5.405 5.238 5.363 24,646 +0.06(+1.18%)
Sep 04, 2008 5.133 5.431 5.133 5.301 87,876 -0.30(-5.32%)
Sep 03, 2008 5.531 5.599 5.499 5.599 36,633 +0.08(+1.42%)
Sep 02, 2008 5.442 5.750 5.353 5.520 41,603 +0.15(+2.72%)
Aug 29, 2008 5.180 5.410 5.087 5.374 95,291 +0.18(+3.52%)
Aug 28, 2008 5.118 5.473 5.118 5.191 69,657 +0.06(+1.12%)
Aug 27, 2008 5.102 5.426 5.102 5.133 169,113 -0.15(-2.87%)
Aug 26, 2008 5.478 5.541 5.280 5.285 70,925 -0.21(-3.90%)
Aug 25, 2008 5.520 5.614 5.473 5.499 29,324 +0.01(+0.10%)
Aug 22, 2008 5.740 5.797 5.457 5.494 35,965 -0.22(-3.93%)
Aug 21, 2008 5.844 5.923 5.651 5.719 67,924 -0.24(-4.04%)
Aug 20, 2008 5.933 6.038 5.886 5.959 26,418 +0.07(+1.24%)
Aug 19, 2008 6.027 6.027 5.797 5.886 21,023 -0.16(-2.60%)
Aug 18, 2008 6.153 6.221 6.043 6.043 28,985 -0.19(-3.02%)
Aug 15, 2008 6.200 6.252 6.142 6.231 18,504 -0.03(-0.42%)
Aug 14, 2008 6.074 6.257 6.074 6.257 24,331 +0.13(+2.05%)
Aug 13, 2008 6.132 6.195 6.064 6.132 30,500 -0.05(-0.78%)
Aug 12, 2008 6.283 6.304 6.137 6.180 49,433 -0.09(-1.48%)
Aug 11, 2008 6.273 6.273 6.128 6.273 79,702 +0.00(+0.00%)
Aug 08, 2008 6.163 6.273 6.144 6.273 39,759 +0.05(+0.84%)
Aug 07, 2008 6.221 6.226 6.142 6.221 27,281 -0.03(-0.42%)
Aug 06, 2008 6.017 6.273 5.965 6.247 60,408 -0.01(-0.08%)
Aug 05, 2008 5.855 6.273 5.855 6.252 74,194 +0.06(+1.01%)
Aug 04, 2008 6.069 6.221 6.038 6.189 60,997 +0.02(+0.34%)
Aug 01, 2008 6.268 6.273 6.168 6.168 43,998 -0.05(-0.76%)
Jul 31, 2008 6.174 6.252 6.158 6.215 19,120 +0.05(+0.85%)
Jul 30, 2008 6.132 6.252 6.029 6.163 15,393 +0.01(+0.08%)
Jul 29, 2008 6.158 6.273 5.965 6.158 94,975 +0.13(+2.08%)
Jul 28, 2008 6.064 6.064 5.912 6.032 30,100 -0.13(-2.04%)
Jul 25, 2008 6.111 6.215 5.959 6.158 25,192 -0.01(-0.17%)
Jul 24, 2008 6.236 6.247 5.996 6.168 50,671 -0.05(-0.84%)
Jul 23, 2008 6.074 6.252 6.074 6.221 79,769 +0.09(+1.45%)
Jul 22, 2008 5.933 6.189 5.771 6.132 89,724 +0.08(+1.38%)
Jul 21, 2008 6.174 6.221 5.965 6.048 87,909 -0.12(-1.87%)
Jul 18, 2008 6.111 6.231 6.095 6.163 48,608 +0.03(+0.43%)
Jul 17, 2008 5.944 6.215 5.944 6.137 99,459 +0.15(+2.53%)
Jul 16, 2008 5.750 6.017 5.640 5.985 68,840 +0.19(+3.34%)
Jul 15, 2008 5.860 5.881 5.667 5.792 73,697 -0.15(-2.55%)
Jul 14, 2008 6.184 6.226 5.938 5.944 122,786 -0.37(-5.80%)
Jul 11, 2008 6.137 6.315 6.116 6.310 142,842 +0.25(+4.05%)
Jul 10, 2008 6.168 6.252 6.017 6.064 59,201 -0.08(-1.36%)
Jul 09, 2008 6.236 6.289 6.147 6.147 119,620 -0.03(-0.51%)
Jul 08, 2008 6.205 6.273 6.168 6.179 100,527 -0.08(-1.25%)
Jul 07, 2008 6.210 6.262 6.116 6.257 72,257 +0.06(+1.01%)
Jul 04, 2008 6.242 6.273 6.174 6.195 22,785 +0.00(+0.00%)
Jul 03, 2008 6.242 6.273 6.174 6.195 22,785 -0.08(-1.33%)
Jul 02, 2008 6.325 6.330 6.127 6.278 99,616 +0.02(+0.33%)
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.