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, 2002 6.751 6.812 6.709 6.746 76,146 -0.01(-0.15%)
Oct 30, 2002 6.606 6.993 6.606 6.756 103,078 +0.26(+4.05%)
Oct 29, 2002 6.586 6.653 6.348 6.493 130,978 +0.02(+0.32%)
Oct 28, 2002 7.158 7.296 6.457 6.472 100,171 -0.68(-9.52%)
Oct 25, 2002 7.422 7.422 7.045 7.153 48,946 -0.16(-2.19%)
Oct 24, 2002 7.515 7.515 7.246 7.313 9,106 -0.06(-0.77%)
Oct 23, 2002 7.205 7.473 6.952 7.370 57,157 -0.02(-0.26%)
Oct 22, 2002 7.540 7.566 7.226 7.389 11,625 -0.28(-3.64%)
Oct 21, 2002 7.669 7.742 7.504 7.668 8,331 +0.01(+0.12%)
Oct 18, 2002 7.639 7.700 7.520 7.659 15,500 +0.07(+0.95%)
Oct 17, 2002 7.370 7.587 7.370 7.587 26,157 +0.40(+5.53%)
Oct 16, 2002 7.055 7.355 7.055 7.189 14,624 -0.18(-2.45%)
Oct 15, 2002 6.916 7.370 6.864 7.370 23,056 +0.39(+5.54%)
Oct 14, 2002 6.849 7.035 6.709 6.983 22,088 +0.23(+3.36%)
Oct 11, 2002 6.642 6.962 6.400 6.756 42,820 +0.30(+4.72%)
Oct 10, 2002 7.174 7.174 6.389 6.451 187,749 -0.62(-8.76%)
Oct 09, 2002 7.478 7.478 7.066 7.071 21,119 -0.18(-2.48%)
Oct 08, 2002 7.097 7.375 7.035 7.250 43,788 +0.16(+2.24%)
Oct 07, 2002 7.081 7.226 7.081 7.091 55,633 -0.01(-0.07%)
Oct 04, 2002 7.153 7.174 7.097 7.097 116,102 -0.05(-0.72%)
Oct 03, 2002 7.226 7.226 7.148 7.148 26,352 -0.07(-1.00%)
Oct 02, 2002 7.303 7.303 7.174 7.220 80,021 -0.01(-0.07%)
Oct 01, 2002 7.128 7.303 7.128 7.226 90,247 +0.12(+1.67%)
Sep 30, 2002 7.102 7.200 7.045 7.107 36,509 +0.06(+0.88%)
Sep 27, 2002 7.432 7.669 6.451 7.045 30,225 -0.52(-6.89%)
Sep 26, 2002 7.509 7.710 7.158 7.566 21,119 +0.17(+2.30%)
Sep 25, 2002 7.097 7.499 7.097 7.396 18,955 +0.26(+3.62%)
Sep 24, 2002 7.045 7.231 7.045 7.138 12,681 -0.15(-2.05%)
Sep 23, 2002 7.380 7.380 7.019 7.287 103,078 -0.00(-0.01%)
Sep 20, 2002 7.199 7.292 7.081 7.288 74,789 +0.03(+0.36%)
Sep 19, 2002 7.226 7.308 7.215 7.262 70,720 +0.04(+0.50%)
Sep 18, 2002 7.226 7.329 7.226 7.226 18,600 -0.00(-0.01%)
Sep 17, 2002 7.535 7.623 7.226 7.226 25,575 -0.31(-4.10%)
Sep 16, 2002 7.489 7.742 7.489 7.535 34,682 -0.20(-2.60%)
Sep 13, 2002 7.432 7.742 7.422 7.737 36,096 +0.06(+0.75%)
Sep 12, 2002 7.380 7.679 7.355 7.679 46,098 +0.16(+2.12%)
Sep 11, 2002 7.587 7.587 7.438 7.520 28,675 -0.01(-0.07%)
Sep 10, 2002 7.669 7.669 7.458 7.525 32,163 -0.14(-1.82%)
Sep 09, 2002 7.262 7.664 7.262 7.664 8,525 +0.16(+2.13%)
Sep 06, 2002 7.200 7.504 7.200 7.504 48,826 +0.28(+3.85%)
Sep 05, 2002 7.561 7.561 7.184 7.226 38,751 -0.33(-4.36%)
Sep 04, 2002 7.307 7.556 7.277 7.556 23,758 +0.33(+4.56%)
Sep 03, 2002 7.406 7.577 7.226 7.226 32,938 -0.26(-3.51%)
Aug 30, 2002 7.427 7.819 7.406 7.489 26,738 +0.16(+2.18%)
Aug 29, 2002 7.561 7.618 7.329 7.329 145,123 -0.08(-1.11%)
Aug 28, 2002 7.793 7.793 7.406 7.411 24,994 -0.20(-2.64%)
Aug 27, 2002 7.685 7.819 7.613 7.613 48,384 -0.08(-1.01%)
Aug 26, 2002 7.019 7.690 7.019 7.690 53,864 +0.08(+1.09%)
Aug 23, 2002 7.613 7.716 7.509 7.608 26,002 -0.11(-1.47%)
Aug 22, 2002 7.613 7.742 7.613 7.721 13,175 +0.07(+0.94%)
Aug 21, 2002 7.566 7.742 7.566 7.649 23,638 +0.04(+0.47%)
Aug 20, 2002 7.577 7.742 7.535 7.613 37,451 +0.18(+2.44%)
Aug 16, 2002 7.257 7.484 7.257 7.432 7,168 +0.15(+2.05%)
Aug 15, 2002 7.695 7.695 7.122 7.282 23,638 -0.20(-2.62%)
Aug 14, 2002 7.726 7.726 7.102 7.478 18,988 +0.25(+3.50%)
Aug 13, 2002 7.561 7.706 7.112 7.226 103,078 -0.46(-6.04%)
Aug 12, 2002 7.613 7.742 7.541 7.690 32,930 +0.01(+0.07%)
Aug 07, 2002 7.737 7.737 7.365 7.685 21,506 -0.06(-0.73%)
Aug 06, 2002 7.339 7.768 7.334 7.742 4,030,122 +0.41(+5.56%)
Aug 05, 2002 7.484 7.545 7.329 7.334 1,336,915 +0.01(+0.07%)
Aug 02, 2002 7.871 7.871 7.303 7.329 15,306 -0.41(-5.33%)
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.