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, 2007 7.249 7.404 7.249 7.378 57,486 +0.03(+0.35%)
May 30, 2007 7.398 7.414 7.280 7.352 49,651 -0.03(-0.42%)
May 29, 2007 7.301 7.388 7.136 7.383 68,037 +0.14(+1.99%)
May 25, 2007 7.167 8.216 7.131 7.239 64,591 +0.10(+1.44%)
May 24, 2007 7.144 7.219 7.116 7.136 41,113 +0.00(+0.00%)
May 23, 2007 7.183 7.183 7.080 7.136 11,487 -0.04(-0.50%)
May 22, 2007 6.920 7.172 6.920 7.172 54,066 +0.24(+3.41%)
May 21, 2007 6.941 6.987 6.915 6.936 449,793 -0.01(-0.07%)
May 18, 2007 6.977 6.987 6.931 6.941 753,436 -0.01(-0.07%)
May 17, 2007 6.915 7.069 6.812 6.946 51,135 -0.01(-0.15%)
May 16, 2007 6.982 7.136 6.941 6.956 97,638 +0.05(+0.67%)
May 15, 2007 6.941 6.941 6.889 6.910 133,455 -0.03(-0.44%)
May 14, 2007 6.941 6.977 6.889 6.941 62,226 -0.04(-0.52%)
May 11, 2007 7.008 7.033 6.941 6.977 31,230 -0.08(-1.17%)
May 10, 2007 7.121 7.141 7.059 7.059 36,807 -0.07(-0.94%)
May 09, 2007 7.049 7.995 6.987 7.126 28,023 +0.04(+0.51%)
May 08, 2007 7.064 7.131 7.012 7.090 42,503 -0.01(-0.07%)
May 07, 2007 7.213 7.213 7.028 7.095 24,687 -0.09(-1.29%)
May 04, 2007 7.090 7.188 7.090 7.188 37,487 +0.07(+1.01%)
May 03, 2007 7.167 7.172 7.116 7.116 42,927 -0.08(-1.14%)
May 02, 2007 7.183 7.234 7.167 7.198 21,040 -0.01(-0.07%)
May 01, 2007 7.280 7.280 7.147 7.203 80,264 -0.08(-1.06%)
Apr 30, 2007 7.604 7.630 7.280 7.280 99,858 -0.29(-3.87%)
Apr 27, 2007 7.568 7.630 7.512 7.573 43,567 -0.02(-0.20%)
Apr 26, 2007 7.603 7.609 7.584 7.589 53,956 -0.01(-0.10%)
Apr 25, 2007 7.589 7.625 7.568 7.596 34,492 -0.01(-0.17%)
Apr 24, 2007 7.573 7.630 7.573 7.609 4,798 +0.00(+0.00%)
Apr 23, 2007 7.661 7.661 7.609 7.609 67,674 -0.01(-0.13%)
Apr 20, 2007 7.661 7.691 7.614 7.620 34,150 -0.01(-0.07%)
Apr 19, 2007 7.506 7.635 7.506 7.625 485,303 +0.11(+1.51%)
Apr 18, 2007 7.532 7.645 7.496 7.512 41,156 -0.06(-0.81%)
Apr 17, 2007 7.681 7.712 7.450 7.573 48,809 -0.09(-1.21%)
Apr 16, 2007 7.661 7.800 7.589 7.666 48,488 +0.06(+0.74%)
Apr 13, 2007 7.460 7.620 7.460 7.609 25,625 +0.12(+1.65%)
Apr 12, 2007 7.368 7.486 7.368 7.486 35,426 +0.01(+0.07%)
Apr 11, 2007 7.609 7.609 7.316 7.481 57,204 -0.15(-2.02%)
Apr 10, 2007 7.614 7.681 7.553 7.635 90,821 -0.01(-0.07%)
Apr 09, 2007 7.689 7.707 7.614 7.640 28,416 -0.05(-0.67%)
Apr 05, 2007 7.676 7.717 7.661 7.692 31,575 -0.01(-0.07%)
Apr 04, 2007 7.805 7.805 7.656 7.697 25,860 -0.09(-1.19%)
Apr 03, 2007 7.635 7.846 7.609 7.789 53,590 +0.19(+2.43%)
Apr 02, 2007 7.542 7.604 7.419 7.604 44,349 +0.04(+0.48%)
Mar 30, 2007 7.743 7.743 7.537 7.568 19,932 -0.14(-1.80%)
Mar 29, 2007 7.686 7.707 7.578 7.707 46,141 +0.03(+0.40%)
Mar 28, 2007 7.789 7.789 7.656 7.676 24,353 -0.06(-0.73%)
Mar 27, 2007 7.830 7.913 7.733 7.733 24,228 -0.15(-1.96%)
Mar 26, 2007 7.913 7.964 7.846 7.887 15,834 -0.08(-0.97%)
Mar 23, 2007 8.051 8.051 7.717 7.964 44,851 -0.06(-0.71%)
Mar 22, 2007 7.969 8.087 7.954 8.021 19,033 +0.00(+0.00%)
Mar 21, 2007 8.093 8.093 7.918 8.021 37,557 -0.05(-0.64%)
Mar 20, 2007 8.015 8.072 7.985 8.072 48,881 +0.03(+0.38%)
Mar 19, 2007 7.979 8.041 7.969 8.041 15,649 +0.06(+0.71%)
Mar 16, 2007 7.923 7.985 7.918 7.985 28,542 +0.05(+0.65%)
Mar 15, 2007 7.928 7.995 7.928 7.933 35,700 -0.06(-0.77%)
Mar 14, 2007 8.015 8.036 7.969 7.995 53,936 +0.02(+0.19%)
Mar 13, 2007 8.072 8.067 7.979 7.979 16,470 -0.09(-1.15%)
Mar 12, 2007 8.098 8.118 8.057 8.072 23,320 +0.09(+1.09%)
Mar 09, 2007 8.010 8.041 7.928 7.985 57,622 -0.05(-0.58%)
Mar 08, 2007 8.380 8.380 7.933 8.031 61,172 -0.30(-3.64%)
Mar 07, 2007 8.380 8.380 8.237 8.334 51,293 -0.05(-0.55%)
Mar 06, 2007 8.149 8.468 8.134 8.380 170,900 +0.27(+3.30%)
Mar 05, 2007 7.830 8.185 7.661 8.113 184,611 +0.29(+3.75%)
Mar 02, 2007 7.764 7.877 7.717 7.820 29,550 -0.02(-0.26%)
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.