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 (%)
Sep 30, 2005 9.796 9.796 9.440 9.610 23,944 -0.11(-1.17%)
Sep 29, 2005 9.347 9.775 9.290 9.724 49,394 +0.48(+5.19%)
Sep 28, 2005 9.378 9.378 9.171 9.244 65,253 -0.08(-0.83%)
Sep 27, 2005 9.311 9.331 9.290 9.321 39,123 +0.01(+0.06%)
Sep 26, 2005 9.398 9.398 9.295 9.316 49,510 -0.04(-0.39%)
Sep 23, 2005 9.352 9.424 9.300 9.352 31,024 -0.08(-0.82%)
Sep 22, 2005 9.429 9.445 9.300 9.429 45,703 +0.04(+0.44%)
Sep 21, 2005 9.336 9.476 9.300 9.388 41,043 -0.02(-0.16%)
Sep 20, 2005 9.491 9.491 9.367 9.404 29,826 +0.01(+0.05%)
Sep 19, 2005 9.445 9.502 9.388 9.398 31,529 -0.10(-1.03%)
Sep 16, 2005 9.610 9.610 9.455 9.496 290,124 -0.04(-0.38%)
Sep 15, 2005 9.693 9.693 9.512 9.533 27,121 -0.09(-0.97%)
Sep 14, 2005 9.816 9.816 9.620 9.626 46,501 -0.15(-1.53%)
Sep 13, 2005 9.786 9.899 9.734 9.775 33,688 -0.09(-0.89%)
Sep 12, 2005 9.718 9.904 9.574 9.863 46,681 +0.21(+2.14%)
Sep 09, 2005 9.868 9.904 9.584 9.656 25,389 -0.13(-1.32%)
Sep 08, 2005 9.708 9.786 9.651 9.786 12,045 +0.01(+0.05%)
Sep 07, 2005 9.703 9.806 9.600 9.780 16,637 -0.06(-0.63%)
Sep 06, 2005 9.806 9.904 9.755 9.842 41,093 +0.09(+0.95%)
Sep 02, 2005 9.961 9.961 9.677 9.749 54,807 -0.31(-3.13%)
Sep 01, 2005 9.780 10.07 9.698 10.06 48,227 +0.28(+2.85%)
Aug 31, 2005 9.677 9.832 9.579 9.786 65,113 +0.18(+1.88%)
Aug 30, 2005 9.853 9.853 9.553 9.605 69,013 -0.35(-3.48%)
Aug 29, 2005 9.822 9.951 9.816 9.951 19,259 +0.04(+0.42%)
Aug 26, 2005 9.935 9.997 9.899 9.909 42,035 -0.16(-1.59%)
Aug 25, 2005 9.974 10.08 9.971 10.07 12,183 +0.09(+0.93%)
Aug 24, 2005 10.11 10.12 9.894 9.976 47,745 -0.16(-1.58%)
Aug 23, 2005 10.14 10.15 10.04 10.14 22,278 +0.03(+0.31%)
Aug 22, 2005 9.935 10.11 9.909 10.11 45,896 +0.08(+0.77%)
Aug 19, 2005 9.961 10.07 9.945 10.03 34,414 +0.01(+0.10%)
Aug 18, 2005 10.02 10.07 9.909 10.02 47,133 -0.03(-0.26%)
Aug 17, 2005 10.02 10.23 9.976 10.04 74,566 -0.01(-0.10%)
Aug 16, 2005 10.12 10.13 9.992 10.05 54,067 -0.16(-1.57%)
Aug 15, 2005 10.02 10.21 10.02 10.21 34,833 +0.20(+1.96%)
Aug 12, 2005 10.17 10.23 10.02 10.02 27,691 -0.22(-2.17%)
Aug 11, 2005 10.11 10.27 10.05 10.24 23,897 +0.12(+1.17%)
Aug 10, 2005 10.16 10.31 10.06 10.12 426,714 +0.02(+0.20%)
Aug 09, 2005 10.07 10.17 9.951 10.10 30,838 +0.13(+1.35%)
Aug 08, 2005 10.07 10.07 9.966 9.966 37,038 -0.06(-0.62%)
Aug 05, 2005 10.00 10.07 9.966 10.03 46,342 +0.03(+0.26%)
Aug 04, 2005 10.03 10.09 9.853 10.00 117,542 -0.14(-1.37%)
Aug 03, 2005 10.13 10.19 10.04 10.14 38,731 -0.07(-0.68%)
Aug 02, 2005 10.11 10.31 10.05 10.21 53,540 +0.13(+1.31%)
Aug 01, 2005 9.765 10.19 9.693 10.08 98,185 -0.01(-0.10%)
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%)
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.