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

Bassett Furniture (NQ: BSET )

15.00 +0.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2006 8.763 8.794 8.573 8.733 76,497 +0.01(+0.12%)
May 30, 2006 8.820 8.948 8.599 8.722 74,861 -0.20(-2.25%)
May 26, 2006 9.169 9.221 8.897 8.923 51,286 -0.01(-0.06%)
May 25, 2006 9.082 9.164 8.697 8.928 68,415 -0.04(-0.40%)
May 24, 2006 8.578 9.051 8.491 8.964 52,360 +0.40(+4.62%)
May 23, 2006 9.072 9.113 8.568 8.568 48,122 -0.40(-4.42%)
May 22, 2006 8.609 9.113 8.589 8.964 75,061 +0.33(+3.87%)
May 19, 2006 8.481 8.856 8.481 8.630 62,593 +0.10(+1.21%)
May 18, 2006 8.697 8.722 8.486 8.527 133,984 -0.09(-1.07%)
May 17, 2006 8.645 8.743 8.589 8.619 83,651 -0.10(-1.18%)
May 16, 2006 8.825 8.918 8.702 8.722 82,472 -0.04(-0.41%)
May 15, 2006 8.902 9.025 8.625 8.758 100,873 -0.14(-1.62%)
May 12, 2006 9.164 9.164 8.866 8.902 52,673 -0.25(-2.70%)
May 11, 2006 9.390 9.390 9.118 9.149 79,207 -0.29(-3.10%)
May 10, 2006 9.555 9.555 9.303 9.442 59,187 -0.15(-1.55%)
May 09, 2006 9.668 9.668 9.555 9.591 21,502 -0.07(-0.74%)
May 08, 2006 9.668 9.730 9.617 9.663 31,660 -0.09(-0.95%)
May 05, 2006 9.714 9.760 9.575 9.755 23,681 +0.14(+1.44%)
May 04, 2006 9.437 9.617 9.432 9.617 57,683 +0.16(+1.74%)
May 03, 2006 9.617 9.724 9.411 9.452 32,775 -0.22(-2.28%)
May 02, 2006 9.432 9.673 9.432 9.673 38,664 +0.20(+2.12%)
May 01, 2006 9.401 9.545 9.401 9.473 80,690 -0.01(-0.05%)
Apr 28, 2006 9.432 9.591 9.411 9.478 28,600 -0.02(-0.16%)
Apr 27, 2006 9.401 9.663 9.401 9.493 35,201 +0.12(+1.26%)
Apr 26, 2006 9.570 9.740 9.375 9.375 30,503 -0.21(-2.15%)
Apr 25, 2006 9.776 9.776 9.462 9.581 31,475 -0.21(-2.15%)
Apr 24, 2006 9.961 9.961 9.755 9.791 25,141 -0.11(-1.09%)
Apr 21, 2006 9.956 9.956 9.704 9.899 46,676 +0.08(+0.78%)
Apr 20, 2006 9.853 9.879 9.689 9.822 22,382 +0.04(+0.37%)
Apr 19, 2006 9.627 9.812 9.627 9.786 47,208 +0.15(+1.55%)
Apr 18, 2006 9.329 9.637 9.329 9.637 41,038 +0.31(+3.31%)
Apr 17, 2006 9.493 9.519 9.257 9.329 53,118 -0.08(-0.87%)
Apr 13, 2006 9.267 9.514 9.277 9.411 17,880 +0.14(+1.55%)
Apr 12, 2006 9.267 9.447 9.252 9.267 36,030 +0.00(+0.00%)
Apr 11, 2006 9.575 9.575 9.257 9.267 52,620 -0.26(-2.75%)
Apr 10, 2006 9.632 9.976 9.478 9.529 55,583 -0.19(-1.90%)
Apr 07, 2006 10.07 10.11 9.642 9.714 46,729 -0.31(-3.08%)
Apr 06, 2006 10.12 10.12 10.01 10.02 9,842 -0.10(-1.02%)
Apr 05, 2006 10.25 10.25 10.06 10.13 21,111 -0.13(-1.25%)
Apr 04, 2006 10.17 10.25 9.992 10.25 57,336 +0.09(+0.86%)
Apr 03, 2006 10.22 10.25 10.02 10.17 56,440 -0.09(-0.85%)
Mar 31, 2006 10.03 10.26 9.981 10.25 37,242 +0.14(+1.42%)
Mar 30, 2006 10.20 10.20 9.971 10.11 24,477 -0.02(-0.20%)
Mar 29, 2006 9.868 10.13 9.848 10.13 32,872 +0.31(+3.14%)
Mar 28, 2006 9.817 9.868 9.817 9.822 26,822 -0.05(-0.52%)
Mar 27, 2006 9.771 9.889 9.766 9.874 27,551 -0.03(-0.26%)
Mar 24, 2006 10.06 10.07 9.822 9.899 38,984 -0.23(-2.23%)
Mar 23, 2006 10.13 10.13 10.02 10.13 16,148 +0.00(+0.00%)
Mar 22, 2006 10.09 10.19 9.981 10.13 32,297 +0.08(+0.82%)
Mar 21, 2006 10.06 10.25 10.04 10.04 56,829 -0.10(-1.01%)
Mar 20, 2006 9.966 10.15 9.951 10.15 81,030 +0.15(+1.49%)
Mar 17, 2006 9.951 10.00 9.812 9.997 182,571 +0.10(+0.99%)
Mar 16, 2006 9.853 10.02 9.796 9.899 84,411 +0.09(+0.89%)
Mar 15, 2006 9.868 9.894 9.807 9.812 33,326 -0.10(-1.04%)
Mar 14, 2006 9.802 9.915 9.802 9.915 30,448 +0.05(+0.52%)
Mar 13, 2006 9.868 9.987 9.740 9.863 50,432 -0.04(-0.42%)
Mar 10, 2006 9.709 9.951 9.632 9.904 32,598 +0.24(+2.45%)
Mar 09, 2006 9.740 9.884 9.611 9.668 69,886 -0.08(-0.84%)
Mar 08, 2006 9.709 9.904 9.617 9.750 30,477 +0.01(+0.05%)
Mar 07, 2006 9.904 9.904 9.719 9.745 48,470 -0.10(-1.06%)
Mar 06, 2006 9.904 9.904 9.827 9.850 26,685 -0.01(-0.14%)
Mar 03, 2006 9.827 10.02 9.827 9.863 37,517 +0.03(+0.31%)
Mar 02, 2006 9.966 9.966 9.817 9.832 50,336 -0.10(-0.98%)
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.