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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2008 6.157 6.415 6.142 6.260 165,539 +0.10(+1.59%)
Apr 30, 2008 6.126 6.219 6.116 6.162 91,503 +0.03(+0.50%)
Apr 29, 2008 6.142 6.188 6.121 6.131 60,056 -0.01(-0.08%)
Apr 28, 2008 6.162 6.188 6.096 6.137 82,791 +0.02(+0.25%)
Apr 25, 2008 6.162 6.162 6.075 6.121 61,552 -0.04(-0.67%)
Apr 24, 2008 6.085 6.389 6.018 6.162 92,274 +0.08(+1.36%)
Apr 23, 2008 6.080 6.147 6.069 6.080 101,593 +0.07(+1.20%)
Apr 22, 2008 6.199 6.229 6.008 6.008 124,459 -0.11(-1.85%)
Apr 21, 2008 6.168 6.235 6.069 6.121 88,286 -0.02(-0.34%)
Apr 18, 2008 6.059 6.415 6.044 6.142 152,336 +0.25(+4.29%)
Apr 17, 2008 6.002 6.178 5.889 5.889 101,688 -0.14(-2.31%)
Apr 16, 2008 6.067 6.343 6.023 6.028 102,243 +0.00(+0.00%)
Apr 15, 2008 5.935 6.193 5.915 6.028 65,136 +0.09(+1.57%)
Apr 14, 2008 6.100 6.116 5.837 5.935 78,436 -0.18(-2.87%)
Apr 11, 2008 6.281 6.420 6.008 6.111 117,654 -0.17(-2.71%)
Apr 10, 2008 6.586 6.777 6.281 6.281 150,102 -0.30(-4.62%)
Apr 09, 2008 6.813 6.828 6.565 6.586 73,828 -0.16(-2.37%)
Apr 08, 2008 6.580 6.859 6.549 6.746 73,324 +0.20(+2.99%)
Apr 07, 2008 6.869 6.921 6.549 6.549 109,063 -0.22(-3.28%)
Apr 04, 2008 6.735 6.833 6.508 6.771 85,616 +0.34(+5.21%)
Apr 03, 2008 6.451 6.606 6.395 6.436 64,594 +0.01(+0.16%)
Apr 02, 2008 6.565 6.694 6.410 6.426 141,639 -0.17(-2.51%)
Apr 01, 2008 6.513 6.591 6.322 6.591 79,153 +0.22(+3.48%)
Mar 31, 2008 6.436 6.586 6.307 6.369 55,871 -0.08(-1.20%)
Mar 28, 2008 6.353 6.446 6.116 6.446 136,202 +0.19(+3.05%)
Mar 27, 2008 6.761 6.761 6.250 6.255 102,041 -0.57(-8.39%)
Mar 26, 2008 6.709 6.828 6.291 6.828 253,070 +0.14(+2.16%)
Mar 25, 2008 6.410 6.684 6.400 6.684 131,513 +0.34(+5.28%)
Mar 24, 2008 6.322 6.503 6.271 6.348 99,451 +0.08(+1.32%)
Mar 21, 2008 6.044 6.271 6.008 6.266 120,750 +0.00(+0.00%)
Mar 20, 2008 6.044 6.271 6.008 6.266 120,750 +0.25(+4.12%)
Mar 19, 2008 6.075 6.271 6.018 6.018 95,045 -0.08(-1.27%)
Mar 18, 2008 6.064 6.235 6.064 6.095 62,993 +0.01(+0.08%)
Mar 17, 2008 5.863 6.137 5.801 6.090 46,931 +0.17(+2.88%)
Mar 14, 2008 6.059 6.095 5.848 5.920 47,857 -0.16(-2.63%)
Mar 13, 2008 5.734 6.152 5.734 6.080 83,148 +0.35(+6.03%)
Mar 12, 2008 5.724 6.085 5.641 5.734 39,836 -0.01(-0.09%)
Mar 11, 2008 5.982 6.002 5.600 5.739 115,877 -0.04(-0.63%)
Mar 10, 2008 5.899 5.987 5.528 5.775 38,474 -0.12(-2.01%)
Mar 07, 2008 5.192 6.044 5.161 5.894 109,599 +0.42(+7.74%)
Mar 06, 2008 5.553 5.734 5.450 5.471 57,865 -0.11(-1.94%)
Mar 05, 2008 5.966 5.971 5.579 5.579 79,935 -0.49(-8.00%)
Mar 04, 2008 5.997 6.131 5.837 6.064 59,736 +0.03(+0.51%)
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.