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 (%)
Dec 31, 2007 4.697 4.836 4.604 4.821 171,041 +0.12(+2.64%)
Dec 28, 2007 4.645 4.722 4.599 4.697 168,005 +0.06(+1.22%)
Dec 27, 2007 4.516 4.640 4.490 4.640 185,230 +0.12(+2.63%)
Dec 26, 2007 4.433 4.568 4.433 4.521 287,072 +0.10(+2.22%)
Dec 24, 2007 4.459 4.542 4.423 4.423 110,398 -0.07(-1.49%)
Dec 21, 2007 4.459 4.516 4.428 4.490 263,159 -0.04(-0.91%)
Dec 20, 2007 4.531 4.588 4.423 4.531 173,430 +0.07(+1.62%)
Dec 19, 2007 4.583 5.440 4.413 4.459 445,419 -0.11(-2.37%)
Dec 18, 2007 4.645 4.743 4.537 4.568 56,111 -0.05(-1.12%)
Dec 17, 2007 4.681 4.815 4.542 4.619 88,641 -0.04(-0.89%)
Dec 14, 2007 4.774 4.810 4.660 4.660 38,663 -0.13(-2.80%)
Dec 13, 2007 4.753 4.919 4.702 4.795 68,599 +0.02(+0.43%)
Dec 12, 2007 4.934 5.011 4.691 4.774 99,311 -0.11(-2.22%)
Dec 11, 2007 4.810 4.980 4.769 4.882 71,792 +0.06(+1.18%)
Dec 10, 2007 4.784 5.063 4.764 4.826 141,279 +0.15(+3.31%)
Dec 07, 2007 4.542 4.671 4.516 4.671 134,024 +0.15(+3.43%)
Dec 06, 2007 4.480 4.542 4.464 4.516 43,221 +0.05(+1.16%)
Dec 05, 2007 4.516 4.562 4.464 4.464 122,928 -0.03(-0.57%)
Dec 04, 2007 4.558 4.558 4.490 4.490 96,027 -0.09(-1.92%)
Dec 03, 2007 4.645 4.697 4.578 4.578 70,339 -0.02(-0.34%)
Nov 30, 2007 4.691 4.790 4.490 4.593 529,531 -0.07(-1.55%)
Nov 29, 2007 4.774 4.795 4.624 4.666 104,046 -0.12(-2.59%)
Nov 28, 2007 4.774 4.821 4.516 4.790 197,518 +0.02(+0.32%)
Nov 27, 2007 4.877 4.898 4.774 4.774 268,940 -0.12(-2.53%)
Nov 26, 2007 5.161 5.161 4.821 4.898 119,175 -0.10(-2.06%)
Nov 23, 2007 4.903 5.037 4.857 5.001 33,643 +0.09(+1.89%)
Nov 21, 2007 5.022 5.068 4.903 4.908 130,050 -0.13(-2.66%)
Nov 20, 2007 5.228 5.270 4.919 5.042 158,782 -0.22(-4.22%)
Nov 19, 2007 5.383 5.383 5.156 5.264 95,878 -0.07(-1.26%)
Nov 16, 2007 5.182 5.337 5.182 5.331 193,298 +0.12(+2.38%)
Nov 15, 2007 5.264 5.295 5.048 5.208 103,930 -0.01(-0.10%)
Nov 14, 2007 5.177 5.213 5.084 5.213 184,058 +0.02(+0.40%)
Nov 13, 2007 5.166 5.347 5.094 5.192 169,904 +0.03(+0.60%)
Nov 12, 2007 5.135 5.192 5.032 5.161 156,126 +0.01(+0.20%)
Nov 09, 2007 5.213 5.290 5.027 5.151 125,125 -0.01(-0.20%)
Nov 08, 2007 5.006 5.166 4.986 5.161 142,955 +0.07(+1.42%)
Nov 07, 2007 5.130 5.239 5.063 5.089 69,595 -0.04(-0.70%)
Nov 06, 2007 5.311 5.347 4.944 5.125 255,808 -0.17(-3.12%)
Nov 05, 2007 5.280 5.445 5.280 5.290 83,599 -0.09(-1.63%)
Nov 02, 2007 5.383 5.383 5.244 5.378 97,383 -0.07(-1.33%)
Nov 01, 2007 5.450 5.491 5.357 5.450 67,080 -0.03(-0.47%)
Oct 31, 2007 5.419 5.476 5.362 5.476 136,233 +0.04(+0.76%)
Oct 30, 2007 5.404 5.491 5.290 5.435 215,264 -0.03(-0.57%)
Oct 29, 2007 5.440 5.466 5.393 5.466 151,654 +0.02(+0.38%)
Oct 26, 2007 5.538 5.538 5.424 5.445 139,661 -0.05(-0.85%)
Oct 25, 2007 5.466 5.512 5.446 5.491 170,772 +0.00(+0.00%)
Oct 24, 2007 5.455 5.512 5.419 5.491 159,308 +0.01(+0.19%)
Oct 23, 2007 5.502 5.543 5.440 5.481 191,607 +0.00(+0.00%)
Oct 22, 2007 5.424 5.481 5.424 5.481 69,364 +0.05(+0.95%)
Oct 19, 2007 5.460 5.481 5.419 5.430 114,376 -0.02(-0.38%)
Oct 18, 2007 5.471 5.481 5.419 5.450 167,308 +0.00(+0.00%)
Oct 17, 2007 5.450 5.495 5.445 5.450 91,671 +0.03(+0.48%)
Oct 16, 2007 5.306 5.528 5.306 5.424 162,594 +0.04(+0.67%)
Oct 15, 2007 5.471 5.497 5.388 5.388 137,481 -0.05(-0.85%)
Oct 12, 2007 5.378 5.497 5.368 5.435 69,023 -0.02(-0.28%)
Oct 11, 2007 5.409 5.491 5.409 5.450 120,545 +0.02(+0.29%)
Oct 10, 2007 5.435 5.486 5.424 5.435 47,671 +0.02(+0.29%)
Oct 09, 2007 5.352 5.449 5.352 5.419 72,022 +0.01(+0.10%)
Oct 08, 2007 5.450 5.533 5.414 5.414 72,174 -0.09(-1.59%)
Oct 05, 2007 5.362 5.548 5.347 5.502 344,678 +0.34(+6.60%)
Oct 04, 2007 5.399 5.399 5.161 5.161 134,036 -0.21(-3.85%)
Oct 03, 2007 5.357 5.435 5.342 5.368 36,906 -0.03(-0.57%)
Oct 02, 2007 5.409 5.424 5.362 5.399 153,336 +0.02(+0.29%)
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.