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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
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 (%)
Sep 29, 2006 8.423 8.423 8.304 8.382 138,762 -0.02(-0.18%)
Sep 28, 2006 8.423 8.423 8.051 8.397 92,685 +0.03(+0.31%)
Sep 27, 2006 8.614 8.686 8.320 8.371 45,546 -0.32(-3.68%)
Sep 26, 2006 8.666 8.697 8.604 8.691 47,865 -0.01(-0.12%)
Sep 25, 2006 8.629 8.784 8.609 8.702 64,731 -0.02(-0.18%)
Sep 22, 2006 8.671 8.717 8.604 8.717 51,322 +0.05(+0.54%)
Sep 21, 2006 8.640 8.671 8.604 8.671 178,704 +0.02(+0.24%)
Sep 20, 2006 8.697 8.697 8.609 8.650 39,347 -0.01(-0.12%)
Sep 19, 2006 8.774 8.774 8.609 8.660 90,026 -0.11(-1.29%)
Sep 18, 2006 8.774 8.789 8.748 8.774 85,890 -0.02(-0.18%)
Sep 15, 2006 8.784 8.836 8.748 8.789 94,405 +0.05(+0.53%)
Sep 14, 2006 8.836 8.836 8.717 8.743 48,677 -0.12(-1.40%)
Sep 13, 2006 8.857 8.887 8.826 8.867 26,966 -0.01(-0.12%)
Sep 12, 2006 8.748 8.877 8.748 8.877 53,118 +0.10(+1.12%)
Sep 11, 2006 8.784 8.820 8.748 8.779 48,280 -0.03(-0.35%)
Sep 08, 2006 8.820 8.820 8.733 8.810 65,871 +0.03(+0.29%)
Sep 07, 2006 8.758 8.815 8.722 8.784 56,576 -0.01(-0.12%)
Sep 06, 2006 8.697 8.795 8.666 8.795 41,585 +0.06(+0.65%)
Sep 05, 2006 8.717 8.769 8.655 8.738 65,351 +0.01(+0.06%)
Sep 01, 2006 8.691 8.805 8.691 8.733 31,072 -0.19(-2.08%)
Aug 31, 2006 9.022 9.027 8.918 8.918 21,216 +0.01(+0.06%)
Aug 30, 2006 8.898 9.073 8.893 8.913 25,775 +0.04(+0.47%)
Aug 29, 2006 8.991 9.120 8.851 8.872 30,268 -0.15(-1.66%)
Aug 28, 2006 8.743 9.027 8.722 9.022 55,728 +0.30(+3.43%)
Aug 25, 2006 8.722 8.779 8.650 8.722 26,358 +0.00(+0.00%)
Aug 24, 2006 8.727 8.831 8.722 8.722 73,200 -0.05(-0.59%)
Aug 23, 2006 8.934 8.955 8.748 8.774 50,614 -0.20(-2.19%)
Aug 22, 2006 9.156 9.156 8.841 8.970 61,021 -0.15(-1.64%)
Aug 21, 2006 9.063 9.120 9.001 9.120 44,647 +0.02(+0.23%)
Aug 18, 2006 8.970 9.146 8.887 9.099 53,674 +0.25(+2.80%)
Aug 17, 2006 8.831 9.135 8.820 8.851 40,413 +0.02(+0.23%)
Aug 16, 2006 8.908 8.908 8.831 8.831 21,270 +0.01(+0.12%)
Aug 15, 2006 8.836 8.851 8.774 8.820 49,194 +0.01(+0.06%)
Aug 14, 2006 8.671 8.815 8.387 8.815 62,447 +0.12(+1.37%)
Aug 11, 2006 8.676 8.733 8.645 8.697 23,266 -0.02(-0.24%)
Aug 10, 2006 8.774 8.857 8.660 8.717 49,380 -0.26(-2.88%)
Aug 09, 2006 8.949 8.980 8.820 8.975 20,834 -0.03(-0.34%)
Aug 08, 2006 9.187 9.187 8.965 9.006 37,162 -0.12(-1.36%)
Aug 07, 2006 9.135 9.202 9.084 9.130 42,296 -0.03(-0.28%)
Aug 04, 2006 9.156 9.336 9.120 9.156 74,917 +0.06(+0.68%)
Aug 03, 2006 8.841 9.120 8.841 9.094 50,814 +0.11(+1.26%)
Aug 02, 2006 9.027 9.161 8.877 8.980 102,336 +0.02(+0.23%)
Aug 01, 2006 9.130 9.130 8.898 8.960 103,366 -0.35(-3.72%)
Jul 31, 2006 9.120 9.331 9.104 9.306 51,583 +0.22(+2.44%)
Jul 28, 2006 9.068 9.104 9.017 9.084 27,112 -0.05(-0.51%)
Jul 27, 2006 9.373 9.373 9.042 9.130 44,738 -0.11(-1.17%)
Jul 26, 2006 9.182 9.311 9.099 9.238 68,659 -0.02(-0.17%)
Jul 25, 2006 8.934 9.290 8.934 9.254 87,128 +0.27(+2.99%)
Jul 24, 2006 8.795 9.084 8.764 8.986 79,062 +0.16(+1.81%)
Jul 21, 2006 8.753 8.846 8.691 8.826 83,731 +0.13(+1.48%)
Jul 20, 2006 8.769 8.805 8.650 8.697 76,037 -0.13(-1.46%)
Jul 19, 2006 8.676 8.846 8.676 8.826 36,284 +0.14(+1.60%)
Jul 18, 2006 8.624 8.743 8.619 8.686 96,221 +0.03(+0.30%)
Jul 17, 2006 8.676 8.697 8.593 8.660 60,587 -0.04(-0.47%)
Jul 14, 2006 8.593 8.748 8.593 8.702 159,282 +0.04(+0.48%)
Jul 13, 2006 8.645 8.774 8.619 8.660 62,918 +0.02(+0.18%)
Jul 12, 2006 8.862 8.862 8.645 8.645 54,995 -0.22(-2.50%)
Jul 11, 2006 8.635 8.867 8.619 8.867 76,432 +0.21(+2.44%)
Jul 10, 2006 8.774 8.924 8.578 8.655 97,279 -0.12(-1.41%)
Jul 07, 2006 9.063 9.120 8.774 8.779 49,150 -0.26(-2.86%)
Jul 06, 2006 9.027 9.336 8.898 9.037 62,829 -0.12(-1.35%)
Jul 05, 2006 9.120 9.259 9.058 9.161 91,125 -0.25(-2.63%)
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.