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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 7.277 7.432 7.277 7.406 57,266 +0.03(+0.35%)
May 30, 2007 7.427 7.442 7.308 7.380 49,462 -0.03(-0.42%)
May 29, 2007 7.329 7.417 7.164 7.411 67,777 +0.14(+1.99%)
May 25, 2007 7.195 8.247 7.158 7.267 64,344 +0.10(+1.44%)
May 24, 2007 7.171 7.246 7.143 7.164 40,956 +0.00(+0.00%)
May 23, 2007 7.210 7.210 7.107 7.164 11,443 -0.04(-0.50%)
May 22, 2007 6.947 7.200 6.947 7.200 53,860 +0.24(+3.41%)
May 21, 2007 6.968 7.014 6.942 6.962 448,074 -0.01(-0.07%)
May 18, 2007 7.004 7.014 6.957 6.968 750,556 -0.01(-0.07%)
May 17, 2007 6.942 7.097 6.838 6.973 50,940 -0.01(-0.15%)
May 16, 2007 7.009 7.164 6.968 6.983 97,265 +0.05(+0.67%)
May 15, 2007 6.968 6.968 6.916 6.937 132,945 -0.03(-0.44%)
May 14, 2007 6.968 7.004 6.916 6.968 61,988 -0.04(-0.52%)
May 11, 2007 7.035 7.060 6.968 7.004 31,111 -0.08(-1.17%)
May 10, 2007 7.148 7.169 7.086 7.086 36,666 -0.07(-0.94%)
May 09, 2007 7.076 8.026 7.014 7.153 27,916 +0.04(+0.51%)
May 08, 2007 7.091 7.158 7.039 7.117 42,341 -0.01(-0.07%)
May 07, 2007 7.241 7.241 7.055 7.122 24,593 -0.09(-1.29%)
May 04, 2007 7.117 7.215 7.117 7.215 37,344 +0.07(+1.01%)
May 03, 2007 7.195 7.200 7.143 7.143 42,763 -0.08(-1.14%)
May 02, 2007 7.210 7.262 7.195 7.226 20,960 -0.01(-0.07%)
May 01, 2007 7.308 7.308 7.174 7.231 79,957 -0.08(-1.06%)
Apr 30, 2007 7.633 7.659 7.308 7.308 99,476 -0.29(-3.87%)
Apr 27, 2007 7.597 7.659 7.540 7.602 43,401 -0.02(-0.20%)
Apr 26, 2007 7.632 7.638 7.613 7.618 53,749 -0.01(-0.10%)
Apr 25, 2007 7.618 7.654 7.597 7.626 34,360 -0.01(-0.17%)
Apr 24, 2007 7.602 7.659 7.602 7.638 4,779 +0.00(+0.00%)
Apr 23, 2007 7.690 7.690 7.638 7.638 67,415 -0.01(-0.13%)
Apr 20, 2007 7.690 7.720 7.644 7.649 34,019 -0.01(-0.07%)
Apr 19, 2007 7.535 7.664 7.535 7.654 483,448 +0.11(+1.51%)
Apr 18, 2007 7.561 7.675 7.525 7.540 40,998 -0.06(-0.81%)
Apr 17, 2007 7.711 7.742 7.478 7.602 48,623 -0.09(-1.21%)
Apr 16, 2007 7.690 7.829 7.618 7.695 48,303 +0.06(+0.74%)
Apr 13, 2007 7.489 7.649 7.489 7.638 25,527 +0.12(+1.65%)
Apr 12, 2007 7.396 7.515 7.396 7.515 35,290 +0.01(+0.07%)
Apr 11, 2007 7.638 7.638 7.344 7.509 56,985 -0.15(-2.02%)
Apr 10, 2007 7.644 7.711 7.582 7.664 90,474 -0.01(-0.07%)
Apr 09, 2007 7.718 7.737 7.644 7.669 28,307 -0.05(-0.67%)
Apr 05, 2007 7.706 7.747 7.690 7.721 31,454 -0.01(-0.07%)
Apr 04, 2007 7.835 7.835 7.685 7.726 25,761 -0.09(-1.19%)
Apr 03, 2007 7.664 7.876 7.638 7.819 53,385 +0.19(+2.43%)
Apr 02, 2007 7.571 7.633 7.448 7.633 44,180 +0.04(+0.48%)
Mar 30, 2007 7.773 7.773 7.566 7.597 19,856 -0.14(-1.80%)
Mar 29, 2007 7.716 7.737 7.608 7.737 45,964 +0.03(+0.40%)
Mar 28, 2007 7.819 7.819 7.685 7.706 24,260 -0.06(-0.73%)
Mar 27, 2007 7.860 7.943 7.762 7.762 24,136 -0.15(-1.96%)
Mar 26, 2007 7.943 7.995 7.876 7.917 15,773 -0.08(-0.97%)
Mar 23, 2007 8.082 8.082 7.747 7.995 44,680 -0.06(-0.71%)
Mar 22, 2007 8.000 8.118 7.984 8.051 18,960 +0.00(+0.00%)
Mar 21, 2007 8.124 8.124 7.948 8.051 37,414 -0.05(-0.64%)
Mar 20, 2007 8.046 8.103 8.015 8.103 48,694 +0.03(+0.38%)
Mar 19, 2007 8.010 8.072 8.000 8.072 15,589 +0.06(+0.71%)
Mar 16, 2007 7.953 8.015 7.948 8.015 28,433 +0.05(+0.65%)
Mar 15, 2007 7.958 8.026 7.958 7.964 35,563 -0.06(-0.77%)
Mar 14, 2007 8.046 8.067 8.000 8.026 53,730 +0.02(+0.19%)
Mar 13, 2007 8.103 8.098 8.010 8.010 16,407 -0.09(-1.15%)
Mar 12, 2007 8.129 8.149 8.088 8.103 23,231 +0.09(+1.09%)
Mar 09, 2007 8.041 8.072 7.958 8.015 57,402 -0.05(-0.58%)
Mar 08, 2007 8.413 8.413 7.964 8.062 60,938 -0.30(-3.64%)
Mar 07, 2007 8.413 8.413 8.268 8.366 51,097 -0.05(-0.55%)
Mar 06, 2007 8.180 8.500 8.165 8.413 170,247 +0.27(+3.30%)
Mar 05, 2007 7.860 8.217 7.690 8.144 183,905 +0.29(+3.75%)
Mar 02, 2007 7.793 7.907 7.747 7.850 29,437 -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.