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

Bassett Furniture (NQ: BSET )

14.18 -0.22 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2003 8.304 8.461 8.100 8.210 76,413 +0.04(+0.51%)
Oct 30, 2003 8.090 8.210 8.137 8.168 38,654 +0.08(+0.97%)
Oct 29, 2003 8.095 8.100 8.022 8.090 41,836 -0.01(-0.06%)
Oct 28, 2003 8.037 8.100 7.980 8.095 49,385 +0.07(+0.85%)
Oct 27, 2003 8.116 8.116 7.959 8.027 28,703 +0.07(+0.85%)
Oct 24, 2003 7.969 8.074 7.917 7.959 38,271 -0.04(-0.46%)
Oct 23, 2003 8.199 8.205 7.980 7.995 43,246 -0.12(-1.54%)
Oct 22, 2003 8.283 8.445 8.084 8.120 88,598 -0.18(-2.20%)
Oct 21, 2003 8.220 8.361 8.178 8.303 25,833 +0.05(+0.56%)
Oct 20, 2003 8.199 8.361 8.152 8.257 44,274 +0.05(+0.64%)
Oct 17, 2003 8.084 8.361 8.084 8.204 52,564 +0.14(+1.68%)
Oct 16, 2003 7.938 8.194 7.969 8.069 32,722 +0.13(+1.65%)
Oct 15, 2003 7.922 8.048 7.818 7.938 35,592 +0.01(+0.07%)
Oct 14, 2003 7.912 7.969 7.771 7.933 37,731 +0.13(+1.61%)
Oct 13, 2003 7.494 7.943 7.494 7.807 32,492 +0.31(+4.18%)
Oct 10, 2003 7.614 7.786 7.494 7.494 71,914 -0.24(-3.11%)
Oct 09, 2003 7.800 8.048 7.614 7.734 47,263 -0.04(-0.47%)
Oct 08, 2003 7.969 7.969 7.687 7.771 56,330 -0.02(-0.27%)
Oct 07, 2003 7.860 7.954 7.656 7.792 76,443 -0.26(-3.18%)
Oct 06, 2003 7.640 8.058 7.551 8.048 33,296 +0.29(+3.77%)
Oct 03, 2003 7.470 7.839 7.405 7.755 77,620 +0.33(+4.51%)
Oct 02, 2003 7.489 7.536 7.327 7.421 22,693 -0.03(-0.42%)
Oct 01, 2003 7.248 7.452 7.180 7.452 58,620 +0.20(+2.75%)
Sep 30, 2003 7.196 7.347 7.029 7.253 77,612 +0.22(+3.19%)
Sep 29, 2003 7.091 7.180 7.023 7.029 85,209 -0.05(-0.74%)
Sep 26, 2003 7.368 7.368 7.060 7.081 36,897 -0.13(-1.74%)
Sep 25, 2003 7.509 7.708 7.342 7.206 33,217 -0.30(-4.04%)
Sep 24, 2003 7.760 7.797 7.509 7.509 41,306 -0.25(-3.23%)
Sep 23, 2003 7.700 7.839 7.583 7.760 34,991 +0.04(+0.54%)
Sep 22, 2003 7.500 7.729 7.500 7.719 28,158 +0.21(+2.86%)
Sep 19, 2003 7.771 7.933 7.504 7.504 44,804 -0.06(-0.83%)
Sep 18, 2003 7.499 7.656 7.499 7.567 28,638 +0.01(+0.07%)
Sep 17, 2003 8.100 8.100 7.562 7.562 30,720 -0.25(-3.21%)
Sep 16, 2003 7.776 7.881 7.713 7.813 27,167 +0.01(+0.07%)
Sep 15, 2003 7.943 7.943 7.619 7.807 46,499 +0.21(+2.75%)
Sep 12, 2003 7.311 7.630 7.311 7.598 23,728 +0.33(+4.60%)
Sep 11, 2003 7.760 7.912 7.228 7.264 58,746 -0.49(-6.33%)
Sep 10, 2003 7.776 7.839 7.682 7.755 61,808 +0.04(+0.54%)
Sep 09, 2003 7.708 7.839 7.525 7.713 39,419 +0.08(+1.10%)
Sep 08, 2003 7.577 7.881 7.478 7.630 48,604 +0.14(+1.81%)
Sep 05, 2003 7.692 7.839 7.374 7.494 23,919 -0.29(-3.76%)
Sep 04, 2003 7.604 7.792 7.604 7.786 38,271 +0.21(+2.83%)
Sep 03, 2003 7.494 7.719 7.447 7.572 65,444 +0.08(+1.05%)
Sep 02, 2003 7.368 7.666 7.201 7.494 58,172 +0.25(+3.46%)
Aug 29, 2003 7.303 7.363 7.243 7.243 20,475 -0.03(-0.43%)
Aug 28, 2003 7.321 7.347 7.238 7.274 29,469 -0.05(-0.64%)
Aug 27, 2003 7.447 7.494 7.321 7.321 60,469 -0.07(-0.92%)
Aug 26, 2003 7.473 7.486 7.337 7.389 31,191 -0.06(-0.84%)
Aug 25, 2003 7.201 7.452 7.044 7.452 112,709 +0.25(+3.41%)
Aug 22, 2003 7.154 7.290 7.138 7.206 38,845 -0.03(-0.43%)
Aug 21, 2003 7.285 7.285 7.212 7.238 41,716 -0.06(-0.86%)
Aug 20, 2003 7.240 7.342 7.240 7.300 51,475 +0.01(+0.14%)
Aug 19, 2003 7.238 7.421 7.209 7.290 100,271 +0.08(+1.09%)
Aug 18, 2003 7.055 7.233 7.055 7.212 78,074 +0.05(+0.66%)
Aug 15, 2003 7.133 7.212 7.065 7.165 5,932 -0.04(-0.58%)
Aug 14, 2003 7.102 7.212 7.102 7.206 13,203 +0.02(+0.22%)
Aug 13, 2003 7.167 7.238 7.159 7.191 20,092 -0.03(-0.36%)
Aug 12, 2003 7.212 7.248 7.102 7.217 29,086 +0.06(+0.80%)
Aug 11, 2003 7.107 7.212 7.060 7.159 20,092 -0.01(-0.15%)
Aug 08, 2003 7.133 7.185 7.076 7.170 10,141 +0.02(+0.22%)
Aug 07, 2003 6.982 7.259 6.982 7.154 33,870 +0.12(+1.71%)
Aug 06, 2003 6.940 7.091 6.856 7.034 53,197 +0.08(+1.20%)
Aug 05, 2003 6.971 7.029 6.924 6.950 31,382 +0.03(+0.38%)
Aug 04, 2003 7.055 7.066 6.898 6.924 42,481 -0.18(-2.57%)
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.