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 (%)
May 31, 2005 10.11 10.22 10.04 10.08 63,903 +0.02(+0.15%)
May 27, 2005 10.01 10.10 9.984 10.06 48,175 +0.07(+0.72%)
May 26, 2005 10.01 10.01 9.917 9.989 26,793 +0.08(+0.83%)
May 25, 2005 9.984 10.01 9.855 9.906 38,251 +0.01(+0.10%)
May 24, 2005 9.777 10.03 9.777 9.896 37,988 +0.12(+1.21%)
May 23, 2005 10.01 10.21 9.777 9.777 144,420 +0.05(+0.53%)
May 20, 2005 9.442 9.726 9.411 9.726 27,886 +0.10(+1.07%)
May 19, 2005 9.648 9.891 9.597 9.623 24,779 -0.13(-1.32%)
May 18, 2005 9.411 9.751 9.411 9.751 41,670 +0.40(+4.25%)
May 17, 2005 9.344 9.509 9.323 9.354 27,733 -0.13(-1.41%)
May 16, 2005 9.292 9.514 9.292 9.488 46,436 +0.11(+1.16%)
May 13, 2005 9.488 9.488 9.380 9.380 50,840 -0.11(-1.14%)
May 12, 2005 9.721 9.746 9.421 9.488 41,616 -0.23(-2.39%)
May 11, 2005 9.824 9.824 9.550 9.721 41,802 +0.10(+1.02%)
May 10, 2005 9.803 9.803 9.550 9.623 84,027 -0.21(-2.10%)
May 09, 2005 9.953 9.953 9.757 9.829 80,267 -0.08(-0.83%)
May 06, 2005 9.958 9.963 9.772 9.911 71,146 +0.06(+0.63%)
May 05, 2005 9.813 9.963 9.751 9.850 88,603 -0.08(-0.83%)
May 04, 2005 9.932 10.03 9.721 9.932 162,716 +0.03(+0.26%)
May 03, 2005 9.880 9.984 9.850 9.906 214,919 -0.01(-0.10%)
May 02, 2005 10.11 10.19 9.819 9.917 88,855 -0.22(-2.14%)
Apr 29, 2005 10.10 10.21 10.04 10.13 44,548 +0.03(+0.31%)
Apr 28, 2005 10.09 10.13 10.06 10.10 68,936 -0.06(-0.61%)
Apr 27, 2005 10.00 10.32 10.00 10.16 34,828 +0.05(+0.51%)
Apr 26, 2005 10.17 10.31 10.02 10.11 77,681 -0.04(-0.41%)
Apr 25, 2005 10.17 10.47 10.00 10.15 64,787 +0.12(+1.23%)
Apr 22, 2005 10.14 10.14 9.973 10.03 78,761 -0.23(-2.21%)
Apr 21, 2005 10.32 10.38 9.922 10.26 87,692 +0.12(+1.22%)
Apr 20, 2005 10.32 10.34 10.13 10.13 63,579 -0.24(-2.29%)
Apr 19, 2005 10.45 10.50 10.30 10.37 77,030 -0.01(-0.05%)
Apr 18, 2005 10.12 10.48 10.07 10.38 100,385 +0.14(+1.41%)
Apr 15, 2005 10.14 10.29 10.14 10.23 56,898 +0.09(+0.92%)
Apr 14, 2005 10.35 10.37 10.11 10.14 49,630 -0.10(-1.01%)
Apr 13, 2005 10.34 10.39 10.24 10.24 25,446 -0.10(-1.00%)
Apr 12, 2005 10.25 10.44 10.24 10.34 57,972 +0.03(+0.25%)
Apr 11, 2005 10.47 10.47 10.27 10.32 54,231 +0.03(+0.25%)
Apr 08, 2005 10.58 10.58 10.29 10.29 47,198 -0.24(-2.25%)
Apr 07, 2005 10.69 10.69 10.33 10.53 101,147 -0.32(-2.95%)
Apr 06, 2005 10.72 10.92 10.61 10.85 129,397 +0.22(+2.09%)
Apr 05, 2005 10.15 10.67 10.12 10.63 114,291 +0.36(+3.52%)
Apr 04, 2005 10.14 10.30 10.01 10.27 72,212 +0.27(+2.74%)
Apr 01, 2005 10.24 10.24 9.834 9.994 90,845 -0.17(-1.68%)
Mar 31, 2005 10.10 10.22 10.03 10.16 67,355 -0.04(-0.40%)
Mar 30, 2005 9.932 10.23 9.927 10.21 58,267 +0.40(+4.10%)
Mar 29, 2005 9.906 10.19 9.757 9.803 112,679 -0.03(-0.26%)
Mar 28, 2005 9.509 9.942 9.509 9.829 47,178 +0.30(+3.20%)
Mar 24, 2005 9.850 9.850 9.519 9.524 39,678 -0.18(-1.86%)
Mar 23, 2005 9.803 9.860 9.700 9.705 33,379 -0.13(-1.36%)
Mar 22, 2005 9.829 10.02 9.803 9.839 55,134 -0.12(-1.19%)
Mar 21, 2005 9.973 9.989 9.793 9.958 24,783 -0.02(-0.16%)
Mar 18, 2005 10.07 10.07 9.751 9.973 143,397 +0.07(+0.68%)
Mar 17, 2005 9.700 10.07 9.700 9.906 78,445 +0.04(+0.42%)
Mar 16, 2005 9.798 9.942 9.633 9.865 43,147 -0.09(-0.93%)
Mar 15, 2005 10.08 10.20 9.958 9.958 56,588 -0.06(-0.57%)
Mar 14, 2005 10.11 10.11 9.767 10.01 36,578 +0.06(+0.62%)
Mar 11, 2005 9.813 10.01 9.813 9.953 33,569 +0.17(+1.69%)
Mar 10, 2005 9.870 9.906 9.710 9.788 38,017 -0.11(-1.15%)
Mar 09, 2005 10.00 10.00 9.808 9.901 28,632 -0.11(-1.08%)
Mar 08, 2005 10.09 10.09 9.906 10.01 35,305 -0.10(-1.02%)
Mar 07, 2005 10.16 10.23 9.519 10.11 44,765 +0.05(+0.46%)
Mar 04, 2005 10.13 10.16 10.06 10.07 23,304 +0.08(+0.77%)
Mar 03, 2005 9.984 10.13 9.958 9.989 44,312 -0.12(-1.17%)
Mar 02, 2005 10.02 10.18 9.468 10.11 86,403 -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.