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 (%)
Oct 31, 2005 9.442 9.659 9.442 9.659 37,902 +0.17(+1.79%)
Oct 28, 2005 9.184 9.499 9.184 9.488 41,769 +0.30(+3.31%)
Oct 27, 2005 9.334 9.344 9.184 9.184 15,745 -0.18(-1.93%)
Oct 26, 2005 9.308 9.499 9.308 9.365 20,329 +0.10(+1.11%)
Oct 25, 2005 9.468 9.468 9.236 9.261 45,006 -0.30(-3.13%)
Oct 24, 2005 9.380 9.736 9.380 9.561 67,533 +0.35(+3.75%)
Oct 21, 2005 9.194 9.308 9.065 9.215 43,719 -0.05(-0.50%)
Oct 20, 2005 9.344 9.411 9.039 9.261 103,253 -0.15(-1.64%)
Oct 19, 2005 9.292 9.416 9.189 9.416 43,593 +0.09(+0.94%)
Oct 18, 2005 9.586 9.586 9.215 9.328 62,767 -0.32(-3.32%)
Oct 17, 2005 9.514 9.695 9.432 9.648 40,286 +0.13(+1.41%)
Oct 14, 2005 9.607 9.607 9.339 9.514 34,160 +0.03(+0.33%)
Oct 13, 2005 9.287 9.602 9.287 9.483 50,913 +0.12(+1.27%)
Oct 12, 2005 9.287 9.499 9.287 9.365 86,087 +0.05(+0.50%)
Oct 11, 2005 9.359 9.401 9.318 9.318 15,549 +0.01(+0.11%)
Oct 10, 2005 9.390 9.437 9.241 9.308 27,990 -0.13(-1.42%)
Oct 07, 2005 9.339 9.545 9.339 9.442 29,056 +0.06(+0.60%)
Oct 06, 2005 9.561 9.566 9.287 9.385 34,448 -0.29(-2.99%)
Oct 05, 2005 9.777 9.777 9.540 9.674 30,574 -0.26(-2.65%)
Oct 04, 2005 9.798 10.04 9.710 9.937 55,916 +0.18(+1.80%)
Oct 03, 2005 9.659 9.798 9.571 9.762 40,629 +0.15(+1.61%)
Sep 30, 2005 9.793 9.793 9.437 9.607 23,951 -0.11(-1.17%)
Sep 29, 2005 9.344 9.772 9.287 9.721 49,409 +0.48(+5.19%)
Sep 28, 2005 9.375 9.375 9.168 9.241 65,273 -0.08(-0.83%)
Sep 27, 2005 9.308 9.328 9.287 9.318 39,135 +0.01(+0.06%)
Sep 26, 2005 9.395 9.395 9.292 9.313 49,525 -0.04(-0.39%)
Sep 23, 2005 9.349 9.421 9.297 9.349 31,033 -0.08(-0.82%)
Sep 22, 2005 9.426 9.442 9.297 9.426 45,717 +0.04(+0.44%)
Sep 21, 2005 9.334 9.473 9.297 9.385 41,056 -0.02(-0.16%)
Sep 20, 2005 9.488 9.488 9.365 9.401 29,836 +0.01(+0.05%)
Sep 19, 2005 9.442 9.499 9.385 9.395 31,539 -0.10(-1.03%)
Sep 16, 2005 9.607 9.607 9.452 9.494 290,215 -0.04(-0.38%)
Sep 15, 2005 9.690 9.690 9.509 9.530 27,130 -0.09(-0.97%)
Sep 14, 2005 9.813 9.813 9.617 9.623 46,515 -0.15(-1.53%)
Sep 13, 2005 9.782 9.896 9.731 9.772 33,698 -0.09(-0.89%)
Sep 12, 2005 9.715 9.901 9.571 9.860 46,696 +0.21(+2.14%)
Sep 09, 2005 9.865 9.901 9.581 9.653 25,397 -0.13(-1.32%)
Sep 08, 2005 9.705 9.782 9.648 9.782 12,049 +0.01(+0.05%)
Sep 07, 2005 9.700 9.803 9.597 9.777 16,643 -0.06(-0.63%)
Sep 06, 2005 9.803 9.901 9.751 9.839 41,106 +0.09(+0.95%)
Sep 02, 2005 9.958 9.958 9.674 9.746 54,824 -0.31(-3.13%)
Sep 01, 2005 9.777 10.07 9.695 10.06 48,242 +0.28(+2.85%)
Aug 31, 2005 9.674 9.829 9.576 9.782 65,133 +0.18(+1.88%)
Aug 30, 2005 9.850 9.850 9.550 9.602 69,035 -0.35(-3.48%)
Aug 29, 2005 9.819 9.948 9.813 9.948 19,265 +0.04(+0.42%)
Aug 26, 2005 9.932 9.994 9.896 9.906 42,048 -0.16(-1.59%)
Aug 25, 2005 9.971 10.08 9.968 10.07 12,187 +0.09(+0.93%)
Aug 24, 2005 10.10 10.11 9.891 9.973 47,760 -0.16(-1.58%)
Aug 23, 2005 10.13 10.14 10.04 10.13 22,285 +0.03(+0.31%)
Aug 22, 2005 9.932 10.11 9.906 10.10 45,911 +0.08(+0.77%)
Aug 19, 2005 9.958 10.07 9.942 10.02 34,425 +0.01(+0.10%)
Aug 18, 2005 10.01 10.07 9.906 10.01 47,147 -0.03(-0.26%)
Aug 17, 2005 10.01 10.23 9.973 10.04 74,590 -0.01(-0.10%)
Aug 16, 2005 10.11 10.12 9.989 10.05 54,084 -0.16(-1.57%)
Aug 15, 2005 10.01 10.21 10.01 10.21 34,844 +0.20(+1.96%)
Aug 12, 2005 10.16 10.23 10.01 10.01 27,700 -0.22(-2.17%)
Aug 11, 2005 10.10 10.27 10.05 10.24 23,905 +0.12(+1.17%)
Aug 10, 2005 10.16 10.30 10.06 10.12 426,847 +0.02(+0.20%)
Aug 09, 2005 10.07 10.16 9.948 10.10 30,847 +0.13(+1.35%)
Aug 08, 2005 10.07 10.07 9.963 9.963 37,049 -0.06(-0.62%)
Aug 05, 2005 9.999 10.07 9.963 10.02 46,357 +0.03(+0.26%)
Aug 04, 2005 10.03 10.09 9.850 9.999 117,578 -0.14(-1.37%)
Aug 03, 2005 10.12 10.19 10.04 10.14 38,743 -0.07(-0.68%)
Aug 02, 2005 10.11 10.30 10.05 10.21 53,557 +0.13(+1.31%)
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.