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 (%)
Mar 31, 2008 6.436 6.586 6.307 6.369 55,871 -0.08(-1.20%)
Mar 28, 2008 6.353 6.446 6.116 6.446 136,202 +0.19(+3.05%)
Mar 27, 2008 6.761 6.761 6.250 6.255 102,041 -0.57(-8.39%)
Mar 26, 2008 6.709 6.828 6.291 6.828 253,070 +0.14(+2.16%)
Mar 25, 2008 6.410 6.684 6.400 6.684 131,513 +0.34(+5.28%)
Mar 24, 2008 6.322 6.503 6.271 6.348 99,451 +0.08(+1.32%)
Mar 21, 2008 6.044 6.271 6.008 6.266 120,750 +0.00(+0.00%)
Mar 20, 2008 6.044 6.271 6.008 6.266 120,750 +0.25(+4.12%)
Mar 19, 2008 6.075 6.271 6.018 6.018 95,045 -0.08(-1.27%)
Mar 18, 2008 6.064 6.235 6.064 6.095 62,993 +0.01(+0.08%)
Mar 17, 2008 5.863 6.137 5.801 6.090 46,931 +0.17(+2.88%)
Mar 14, 2008 6.059 6.095 5.848 5.920 47,857 -0.16(-2.63%)
Mar 13, 2008 5.734 6.152 5.734 6.080 83,148 +0.35(+6.03%)
Mar 12, 2008 5.724 6.085 5.641 5.734 39,836 -0.01(-0.09%)
Mar 11, 2008 5.982 6.002 5.600 5.739 115,877 -0.04(-0.63%)
Mar 10, 2008 5.899 5.987 5.528 5.775 38,474 -0.12(-2.01%)
Mar 07, 2008 5.192 6.044 5.161 5.894 109,599 +0.42(+7.74%)
Mar 06, 2008 5.553 5.734 5.450 5.471 57,865 -0.11(-1.94%)
Mar 05, 2008 5.966 5.971 5.579 5.579 79,935 -0.49(-8.00%)
Mar 04, 2008 5.997 6.131 5.837 6.064 59,736 +0.03(+0.51%)
Mar 03, 2008 6.059 6.178 5.940 6.033 64,412 -0.03(-0.43%)
Feb 29, 2008 6.116 6.183 6.059 6.059 43,071 -0.09(-1.51%)
Feb 28, 2008 6.322 6.322 6.064 6.152 38,774 -0.23(-3.56%)
Feb 27, 2008 6.297 6.503 6.100 6.379 73,877 +0.09(+1.39%)
Feb 26, 2008 6.126 6.291 5.992 6.291 37,013 +0.16(+2.61%)
Feb 25, 2008 6.224 6.235 5.946 6.131 69,550 -0.08(-1.25%)
Feb 22, 2008 6.013 6.312 5.884 6.209 89,404 +0.18(+3.00%)
Feb 21, 2008 6.100 6.214 5.966 6.028 148,825 -0.23(-3.63%)
Feb 20, 2008 6.178 6.281 5.837 6.255 54,517 +0.07(+1.08%)
Feb 19, 2008 6.193 6.338 5.930 6.188 73,714 +0.03(+0.50%)
Feb 18, 2008 6.467 6.467 6.131 6.157 108,753 +0.00(+0.00%)
Feb 15, 2008 6.467 6.467 6.131 6.157 108,753 -0.35(-5.32%)
Feb 14, 2008 6.446 6.503 6.069 6.503 93,570 +0.08(+1.29%)
Feb 13, 2008 6.348 6.503 6.214 6.420 101,072 +0.09(+1.39%)
Feb 12, 2008 6.410 6.477 6.255 6.333 119,828 -0.09(-1.37%)
Feb 11, 2008 6.224 6.420 6.100 6.420 114,300 +0.22(+3.58%)
Feb 08, 2008 6.343 6.343 6.064 6.199 162,113 -0.17(-2.67%)
Feb 07, 2008 6.075 6.441 5.987 6.369 229,879 +0.24(+3.96%)
Feb 06, 2008 6.395 6.519 5.997 6.126 159,753 -0.24(-3.81%)
Feb 05, 2008 6.694 6.694 6.219 6.369 90,392 -0.38(-5.59%)
Feb 04, 2008 6.808 6.808 6.472 6.746 186,751 +0.10(+1.55%)
Feb 01, 2008 6.771 6.797 6.493 6.642 173,351 -0.08(-1.23%)
Jan 31, 2008 6.498 6.725 6.286 6.725 112,070 +0.19(+2.84%)
Jan 30, 2008 6.415 6.601 6.188 6.539 189,299 +0.11(+1.77%)
Jan 29, 2008 6.451 6.451 5.920 6.426 119,526 +0.05(+0.73%)
Jan 28, 2008 5.729 6.431 5.347 6.379 209,950 +0.66(+11.55%)
Jan 25, 2008 5.992 6.054 5.688 5.719 114,666 -0.25(-4.15%)
Jan 24, 2008 5.987 6.193 5.636 5.966 261,008 +0.02(+0.26%)
Jan 23, 2008 5.460 6.147 5.460 5.951 129,161 +0.30(+5.30%)
Jan 22, 2008 5.533 5.853 5.522 5.651 96,604 +0.04(+0.64%)
Jan 21, 2008 5.724 5.930 5.615 5.615 98,757 +0.00(+0.00%)
Jan 18, 2008 5.724 5.930 5.615 5.615 98,757 -0.06(-1.09%)
Jan 17, 2008 5.894 5.894 5.533 5.677 247,395 -0.26(-4.43%)
Jan 16, 2008 5.620 6.162 5.522 5.940 595,291 +0.24(+4.16%)
Jan 15, 2008 5.615 5.770 5.187 5.703 152,203 +0.07(+1.28%)
Jan 14, 2008 5.399 5.646 5.342 5.631 76,661 +0.26(+4.90%)
Jan 11, 2008 5.290 5.383 5.290 5.368 101,719 +0.05(+0.97%)
Jan 10, 2008 5.383 5.383 5.166 5.316 219,517 -0.10(-1.91%)
Jan 09, 2008 5.285 5.435 5.218 5.419 113,190 +0.12(+2.34%)
Jan 08, 2008 5.068 5.337 5.060 5.295 197,303 +0.12(+2.29%)
Jan 07, 2008 5.084 5.182 4.996 5.177 178,363 +0.02(+0.30%)
Jan 04, 2008 5.089 5.161 4.882 5.161 119,655 +0.00(+0.00%)
Jan 03, 2008 5.208 5.244 5.084 5.161 147,217 +0.00(+0.00%)
Jan 02, 2008 4.836 5.166 4.836 5.161 172,262 +0.34(+7.07%)
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.