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 (%)
May 30, 2003 6.821 7.094 6.733 7.094 81,015 +0.27(+4.00%)
May 29, 2003 6.754 7.094 6.527 6.821 124,236 -0.03(-0.45%)
May 28, 2003 6.449 6.914 6.449 6.852 77,914 +0.33(+5.06%)
May 27, 2003 6.191 6.522 6.191 6.522 22,676 +0.29(+4.71%)
May 23, 2003 6.191 6.336 6.191 6.228 34,111 +0.02(+0.34%)
May 22, 2003 6.124 6.274 6.124 6.207 31,398 +0.00(+0.00%)
May 21, 2003 6.124 6.228 6.062 6.207 42,639 +0.03(+0.42%)
May 20, 2003 6.078 6.191 6.078 6.181 33,724 +0.05(+0.84%)
May 19, 2003 6.233 6.233 6.093 6.130 48,841 +0.02(+0.25%)
May 16, 2003 6.140 6.289 6.083 6.114 86,054 -0.18(-2.79%)
May 15, 2003 6.093 6.315 6.031 6.289 120,360 +0.27(+4.55%)
May 14, 2003 5.975 6.114 5.882 6.016 111,056 -0.10(-1.69%)
May 13, 2003 6.176 6.351 5.985 6.119 72,293 -0.06(-0.92%)
May 12, 2003 6.135 6.346 6.124 6.176 40,895 +0.04(+0.67%)
May 09, 2003 6.099 6.258 5.933 6.135 53,299 +0.07(+1.11%)
May 08, 2003 6.191 6.191 6.062 6.068 52,911 -0.10(-1.67%)
May 07, 2003 6.181 6.212 6.088 6.171 43,414 +0.04(+0.59%)
May 06, 2003 6.243 6.310 6.037 6.135 46,515 -0.08(-1.25%)
May 05, 2003 6.455 6.527 6.171 6.212 106,405 -0.20(-3.06%)
May 02, 2003 6.233 6.475 6.233 6.408 61,246 +0.17(+2.73%)
May 01, 2003 6.222 6.424 6.222 6.238 21,513 -0.10(-1.63%)
Apr 30, 2003 6.217 6.351 6.217 6.341 24,033 +0.00(+0.00%)
Apr 29, 2003 6.047 6.449 6.047 6.341 59,114 +0.11(+1.81%)
Apr 28, 2003 6.062 6.243 6.006 6.228 43,802 +0.24(+4.06%)
Apr 25, 2003 5.959 6.006 5.944 5.985 27,715 +0.01(+0.09%)
Apr 24, 2003 5.933 6.047 5.933 5.980 29,460 -0.01(-0.17%)
Apr 23, 2003 6.021 6.026 5.887 5.990 40,701 +0.10(+1.75%)
Apr 22, 2003 5.701 6.037 5.701 5.887 103,691 +0.05(+0.79%)
Apr 21, 2003 5.784 5.841 5.675 5.841 26,940 +0.08(+1.43%)
Apr 17, 2003 5.830 5.830 5.675 5.758 32,754 +0.13(+2.29%)
Apr 16, 2003 5.650 5.660 5.562 5.629 41,089 +0.03(+0.46%)
Apr 15, 2003 5.675 5.675 5.505 5.603 41,670 +0.08(+1.40%)
Apr 14, 2003 5.443 5.624 5.443 5.526 22,870 +0.05(+0.85%)
Apr 11, 2003 5.634 5.634 5.428 5.479 123,848 -0.06(-1.12%)
Apr 10, 2003 5.614 5.614 5.485 5.541 106,792 +0.02(+0.37%)
Apr 09, 2003 5.670 5.670 5.438 5.521 28,684 -0.03(-0.47%)
Apr 08, 2003 5.675 5.675 5.443 5.546 37,212 -0.10(-1.82%)
Apr 07, 2003 5.774 5.774 5.521 5.649 31,592 -0.03(-0.46%)
Apr 04, 2003 5.660 5.722 5.526 5.675 44,190 -0.03(-0.45%)
Apr 03, 2003 5.675 5.701 5.505 5.701 38,569 +0.05(+0.83%)
Apr 02, 2003 5.510 5.665 5.510 5.654 17,637 +0.19(+3.39%)
Apr 01, 2003 5.417 5.531 5.340 5.469 36,437 +0.05(+0.95%)
Mar 31, 2003 5.423 5.649 5.417 5.417 33,807 -0.02(-0.28%)
Mar 28, 2003 5.521 5.608 5.417 5.433 34,886 -0.24(-4.19%)
Mar 27, 2003 5.371 5.722 5.361 5.670 243,348 +0.31(+5.88%)
Mar 26, 2003 5.397 5.495 5.087 5.356 137,658 -0.15(-2.72%)
Mar 25, 2003 5.743 6.114 5.505 5.505 4,419,017 -0.22(-3.87%)
Mar 24, 2003 6.109 6.114 5.706 5.727 19,213 -0.10(-1.77%)
Mar 21, 2003 5.804 5.892 5.686 5.830 55,293 -0.05(-0.88%)
Mar 20, 2003 6.171 6.171 5.804 5.882 30,008 -0.21(-3.47%)
Mar 19, 2003 5.933 6.186 5.748 6.093 26,940 +0.12(+1.99%)
Mar 18, 2003 5.660 6.057 5.572 5.975 75,450 +0.23(+3.95%)
Mar 17, 2003 5.675 5.774 5.546 5.748 129,248 +0.05(+0.81%)
Mar 14, 2003 5.753 5.753 5.686 5.701 17,055 +0.05(+0.90%)
Mar 13, 2003 5.727 5.774 5.614 5.650 36,631 -0.01(-0.18%)
Mar 12, 2003 5.681 5.804 5.433 5.661 196,543 +0.10(+1.77%)
Mar 11, 2003 5.552 5.675 5.495 5.562 131,601 -0.02(-0.37%)
Mar 10, 2003 5.887 5.887 5.546 5.583 85,473 -0.20(-3.39%)
Mar 07, 2003 5.933 5.933 5.763 5.779 46,496 -0.07(-1.25%)
Mar 06, 2003 6.155 6.155 5.810 5.852 40,313 -0.37(-5.88%)
Mar 05, 2003 6.269 6.295 5.933 6.217 31,204 -0.05(-0.82%)
Mar 04, 2003 6.465 6.465 6.191 6.269 19,575 -0.20(-3.03%)
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.