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 (%)
Apr 28, 2006 9.471 9.631 9.450 9.517 28,482 -0.02(-0.16%)
Apr 27, 2006 9.440 9.703 9.440 9.533 35,056 +0.12(+1.26%)
Apr 26, 2006 9.610 9.780 9.414 9.414 30,377 -0.21(-2.15%)
Apr 25, 2006 9.816 9.816 9.502 9.620 31,345 -0.21(-2.15%)
Apr 24, 2006 10.00 10.00 9.796 9.832 25,037 -0.11(-1.09%)
Apr 21, 2006 9.997 9.997 9.745 9.940 46,483 +0.08(+0.78%)
Apr 20, 2006 9.894 9.920 9.729 9.863 22,289 +0.04(+0.37%)
Apr 19, 2006 9.667 9.853 9.667 9.827 47,012 +0.15(+1.55%)
Apr 18, 2006 9.367 9.677 9.367 9.677 40,868 +0.31(+3.31%)
Apr 17, 2006 9.533 9.558 9.295 9.367 52,899 -0.08(-0.87%)
Apr 13, 2006 9.306 9.553 9.316 9.450 17,806 +0.14(+1.55%)
Apr 12, 2006 9.306 9.486 9.290 9.306 35,881 +0.00(+0.00%)
Apr 11, 2006 9.615 9.615 9.295 9.306 52,403 -0.26(-2.75%)
Apr 10, 2006 9.672 10.02 9.517 9.569 55,354 -0.19(-1.90%)
Apr 07, 2006 10.12 10.15 9.682 9.755 46,536 -0.31(-3.08%)
Apr 06, 2006 10.16 10.16 10.05 10.06 9,802 -0.10(-1.02%)
Apr 05, 2006 10.29 10.29 10.10 10.17 21,024 -0.13(-1.25%)
Apr 04, 2006 10.21 10.30 10.03 10.30 57,099 +0.09(+0.86%)
Apr 03, 2006 10.27 10.30 10.06 10.21 56,206 -0.09(-0.85%)
Mar 31, 2006 10.07 10.31 10.02 10.30 37,088 +0.14(+1.42%)
Mar 30, 2006 10.24 10.24 10.01 10.15 24,376 -0.02(-0.20%)
Mar 29, 2006 9.909 10.17 9.889 10.17 32,736 +0.31(+3.14%)
Mar 28, 2006 9.858 9.909 9.858 9.863 26,711 -0.05(-0.52%)
Mar 27, 2006 9.811 9.930 9.806 9.915 27,437 -0.03(-0.26%)
Mar 24, 2006 10.10 10.11 9.863 9.940 38,822 -0.23(-2.23%)
Mar 23, 2006 10.17 10.17 10.06 10.17 16,081 +0.00(+0.00%)
Mar 22, 2006 10.14 10.23 10.02 10.17 32,163 +0.08(+0.82%)
Mar 21, 2006 10.11 10.29 10.08 10.08 56,594 -0.10(-1.01%)
Mar 20, 2006 10.01 10.19 9.992 10.19 80,695 +0.15(+1.49%)
Mar 17, 2006 9.992 10.04 9.853 10.04 181,816 +0.10(+0.99%)
Mar 16, 2006 9.894 10.06 9.837 9.940 84,062 +0.09(+0.89%)
Mar 15, 2006 9.909 9.935 9.847 9.853 33,188 -0.10(-1.04%)
Mar 14, 2006 9.842 9.956 9.842 9.956 30,322 +0.05(+0.52%)
Mar 13, 2006 9.909 10.03 9.780 9.904 50,223 -0.04(-0.42%)
Mar 10, 2006 9.749 9.992 9.672 9.945 32,463 +0.24(+2.45%)
Mar 09, 2006 9.780 9.925 9.651 9.708 69,597 -0.08(-0.84%)
Mar 08, 2006 9.749 9.945 9.656 9.791 30,351 +0.01(+0.05%)
Mar 07, 2006 9.945 9.945 9.760 9.786 48,270 -0.11(-1.06%)
Mar 06, 2006 9.945 9.945 9.868 9.891 26,575 -0.01(-0.14%)
Mar 03, 2006 9.868 10.06 9.868 9.904 37,361 +0.03(+0.31%)
Mar 02, 2006 10.01 10.01 9.858 9.873 50,128 -0.10(-0.98%)
Mar 01, 2006 10.04 10.04 9.935 9.971 28,889 +0.02(+0.16%)
Feb 28, 2006 10.07 10.13 9.956 9.956 66,202 -0.12(-1.18%)
Feb 27, 2006 10.06 10.15 10.02 10.07 50,432 -0.04(-0.41%)
Feb 24, 2006 9.935 10.12 9.894 10.12 39,518 +0.18(+1.82%)
Feb 23, 2006 9.920 9.987 9.899 9.935 23,727 -0.02(-0.21%)
Feb 22, 2006 9.945 9.987 9.873 9.956 59,864 +0.05(+0.52%)
Feb 21, 2006 10.11 10.11 9.842 9.904 35,802 -0.09(-0.93%)
Feb 17, 2006 10.16 10.16 9.873 9.997 27,143 -0.10(-1.02%)
Feb 16, 2006 9.961 10.12 9.909 10.10 41,270 +0.11(+1.08%)
Feb 15, 2006 9.806 10.01 9.801 9.992 26,372 +0.19(+1.95%)
Feb 14, 2006 9.662 9.806 9.662 9.801 33,643 +0.08(+0.80%)
Feb 13, 2006 9.780 9.801 9.651 9.724 30,551 -0.08(-0.79%)
Feb 10, 2006 9.718 9.827 9.713 9.801 21,673 +0.06(+0.64%)
Feb 09, 2006 9.713 9.853 9.713 9.739 24,533 +0.03(+0.27%)
Feb 08, 2006 9.832 9.832 9.708 9.713 19,840 +0.01(+0.11%)
Feb 07, 2006 9.667 9.749 9.656 9.703 22,272 +0.03(+0.32%)
Feb 06, 2006 9.744 9.744 9.615 9.672 17,162 -0.09(-0.90%)
Feb 03, 2006 9.755 9.858 9.564 9.760 21,590 -0.01(-0.05%)
Feb 02, 2006 9.868 9.920 9.641 9.765 38,722 -0.12(-1.25%)
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.