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

Bassett Furniture (NQ: BSET )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 29, 2006 8.625 8.671 8.147 8.398 291,344 -0.28(-3.20%)
Dec 28, 2006 9.005 9.046 8.676 8.676 98,021 -0.28(-3.16%)
Dec 27, 2006 8.861 9.010 8.856 8.959 45,875 +0.07(+0.75%)
Dec 26, 2006 9.041 9.041 8.856 8.892 20,681 -0.20(-2.20%)
Dec 22, 2006 9.144 9.401 9.082 9.092 46,396 -0.26(-2.75%)
Dec 21, 2006 9.231 9.349 9.205 9.349 29,937 +0.08(+0.89%)
Dec 20, 2006 9.401 9.401 9.216 9.267 78,154 -0.12(-1.31%)
Dec 19, 2006 9.503 9.509 9.288 9.390 42,013 -0.12(-1.27%)
Dec 18, 2006 9.588 9.637 9.511 9.511 18,263 -0.12(-1.25%)
Dec 15, 2006 9.555 9.663 9.498 9.632 75,730 +0.09(+0.92%)
Dec 14, 2006 9.514 9.586 9.462 9.545 23,269 +0.03(+0.27%)
Dec 13, 2006 9.637 9.658 9.519 9.519 28,203 -0.10(-1.02%)
Dec 12, 2006 9.385 9.622 9.385 9.617 66,226 +0.20(+2.13%)
Dec 11, 2006 9.426 9.452 9.411 9.416 27,193 +0.02(+0.16%)
Dec 08, 2006 9.318 9.457 9.313 9.401 18,018 +0.02(+0.22%)
Dec 07, 2006 9.406 9.467 9.380 9.380 25,512 +0.00(+0.00%)
Dec 06, 2006 9.190 9.416 9.190 9.380 50,179 +0.19(+2.07%)
Dec 05, 2006 9.246 9.282 9.169 9.190 34,102 -0.01(-0.11%)
Dec 04, 2006 9.185 9.236 9.113 9.200 52,657 +0.03(+0.28%)
Dec 01, 2006 9.000 9.175 8.969 9.175 42,369 +0.08(+0.85%)
Nov 30, 2006 9.046 9.103 9.025 9.097 21,401 +0.03(+0.28%)
Nov 29, 2006 9.046 9.108 9.020 9.072 32,464 +0.01(+0.06%)
Nov 28, 2006 8.954 9.133 8.933 9.067 71,681 +0.19(+2.14%)
Nov 27, 2006 8.887 8.979 8.748 8.876 73,872 -0.06(-0.63%)
Nov 24, 2006 8.830 8.933 8.768 8.933 10,282 +0.07(+0.75%)
Nov 22, 2006 8.892 9.000 8.830 8.866 10,249 -0.04(-0.40%)
Nov 21, 2006 8.789 9.031 8.768 8.902 98,587 +0.14(+1.58%)
Nov 20, 2006 8.691 8.804 8.650 8.763 46,655 +0.13(+1.55%)
Nov 17, 2006 8.465 8.661 8.357 8.630 69,983 +0.16(+1.88%)
Nov 16, 2006 8.347 8.476 8.275 8.470 87,801 +0.12(+1.42%)
Nov 15, 2006 8.368 8.404 8.332 8.352 58,996 -0.12(-1.40%)
Nov 14, 2006 8.265 8.470 8.265 8.470 67,710 +0.10(+1.23%)
Nov 13, 2006 8.383 8.383 8.311 8.368 50,272 -0.03(-0.37%)
Nov 10, 2006 8.481 8.481 8.326 8.398 35,991 -0.07(-0.79%)
Nov 09, 2006 8.470 8.476 8.398 8.465 26,983 +0.01(+0.12%)
Nov 08, 2006 8.393 8.455 8.326 8.455 38,915 +0.06(+0.67%)
Nov 07, 2006 8.347 8.476 8.347 8.398 12,617 +0.08(+0.93%)
Nov 06, 2006 8.321 8.455 8.311 8.321 34,421 +0.03(+0.31%)
Nov 03, 2006 8.224 8.357 8.224 8.296 31,654 +0.07(+0.81%)
Nov 02, 2006 8.296 8.419 8.224 8.229 28,242 -0.10(-1.23%)
Nov 01, 2006 8.491 8.491 8.332 8.332 36,559 -0.16(-1.88%)
Oct 31, 2006 8.414 8.491 8.388 8.491 53,078 +0.06(+0.67%)
Oct 30, 2006 8.409 8.434 8.378 8.434 12,794 +0.05(+0.55%)
Oct 27, 2006 8.429 8.439 8.321 8.388 34,590 -0.06(-0.67%)
Oct 26, 2006 8.378 8.470 8.296 8.445 47,875 +0.08(+0.92%)
Oct 25, 2006 8.270 8.373 8.224 8.368 49,254 +0.12(+1.43%)
Oct 24, 2006 8.224 8.260 8.059 8.249 44,770 +0.02(+0.19%)
Oct 23, 2006 8.424 8.424 8.229 8.234 85,583 -0.17(-2.08%)
Oct 20, 2006 8.404 8.409 8.229 8.409 40,814 +0.05(+0.62%)
Oct 19, 2006 8.511 8.527 8.342 8.357 55,506 -0.15(-1.75%)
Oct 18, 2006 8.470 8.506 8.388 8.506 78,337 +0.04(+0.49%)
Oct 17, 2006 8.306 8.470 8.301 8.465 105,301 +0.14(+1.73%)
Oct 16, 2006 8.213 8.347 8.213 8.321 31,296 +0.08(+1.00%)
Oct 13, 2006 8.342 8.342 8.208 8.239 29,656 -0.13(-1.54%)
Oct 12, 2006 8.275 8.368 8.193 8.368 66,485 +0.12(+1.50%)
Oct 11, 2006 8.193 8.294 8.183 8.244 35,069 +0.05(+0.56%)
Oct 10, 2006 8.023 8.373 8.013 8.198 116,279 +0.20(+2.51%)
Oct 09, 2006 7.982 8.033 7.915 7.998 36,435 +0.03(+0.39%)
Oct 06, 2006 7.828 8.064 7.828 7.967 47,068 +0.09(+1.17%)
Oct 05, 2006 7.890 7.905 7.823 7.874 55,436 -0.04(-0.45%)
Oct 04, 2006 7.910 8.013 7.864 7.910 25,185 -0.03(-0.32%)
Oct 03, 2006 7.838 8.373 7.838 7.936 68,555 +0.10(+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.