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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2004 11.20 11.35 11.09 11.23 138,578 -0.09(-0.78%)
Jun 29, 2004 9.829 11.61 9.803 11.31 280,840 +1.31(+13.04%)
Jun 28, 2004 9.880 10.09 9.767 10.01 75,394 +0.45(+4.70%)
Jun 25, 2004 9.215 9.893 9.215 9.561 156,022 +0.32(+3.46%)
Jun 24, 2004 9.328 9.540 9.241 9.241 63,959 +0.07(+0.73%)
Jun 23, 2004 8.885 9.494 8.885 9.174 65,316 +0.17(+1.89%)
Jun 22, 2004 8.720 9.029 8.637 9.003 140,516 +0.23(+2.65%)
Jun 21, 2004 8.663 8.936 8.663 8.771 159,317 -0.10(-1.11%)
Jun 18, 2004 9.009 9.132 8.694 8.869 222,501 -0.15(-1.66%)
Jun 17, 2004 9.029 9.055 8.874 9.019 89,543 +0.09(+0.98%)
Jun 16, 2004 8.921 9.029 8.802 8.931 28,103 -0.13(-1.42%)
Jun 15, 2004 8.771 9.060 8.771 9.060 40,701 +0.29(+3.29%)
Jun 14, 2004 9.215 9.215 8.771 8.771 53,687 -0.23(-2.52%)
Jun 10, 2004 8.931 9.050 8.807 8.998 91,869 +0.21(+2.41%)
Jun 09, 2004 9.037 9.081 8.776 8.787 48,066 -0.24(-2.63%)
Jun 08, 2004 8.905 9.029 8.905 9.024 25,002 +0.01(+0.11%)
Jun 07, 2004 8.833 9.117 8.833 9.014 36,631 +0.18(+2.04%)
Jun 04, 2004 9.194 9.236 8.812 8.833 63,765 -0.34(-3.66%)
Jun 03, 2004 9.741 9.855 9.034 9.168 72,099 -0.67(-6.77%)
Jun 02, 2004 9.911 10.03 9.762 9.834 28,297 -0.10(-0.99%)
Jun 01, 2004 9.715 10.01 9.715 9.932 60,858 +0.11(+1.10%)
May 28, 2004 9.723 9.922 9.504 9.824 22,482 -0.07(-0.68%)
May 27, 2004 9.385 9.984 9.385 9.891 13,567 -0.03(-0.31%)
May 26, 2004 9.623 9.922 9.313 9.922 36,825 +0.09(+0.89%)
May 25, 2004 9.617 9.865 9.359 9.834 73,844 +0.21(+2.20%)
May 24, 2004 9.602 9.803 9.143 9.623 110,669 +0.05(+0.48%)
May 21, 2004 9.184 9.586 9.184 9.576 62,408 +0.37(+4.04%)
May 20, 2004 8.766 9.318 8.725 9.205 69,386 +0.39(+4.39%)
May 19, 2004 8.384 8.823 8.384 8.818 73,844 +0.03(+0.35%)
May 18, 2004 8.771 8.828 8.596 8.787 33,530 +0.14(+1.67%)
May 17, 2004 8.751 8.766 8.575 8.642 49,035 -0.13(-1.53%)
May 14, 2004 8.926 8.926 8.668 8.776 48,066 -0.01(-0.12%)
May 13, 2004 8.993 8.993 8.622 8.787 44,383 +0.01(+0.06%)
May 12, 2004 8.854 8.983 8.647 8.781 78,689 +0.01(+0.12%)
May 11, 2004 8.462 8.812 8.462 8.771 130,826 +0.21(+2.41%)
May 10, 2004 8.741 8.874 8.493 8.565 148,269 -0.21(-2.35%)
May 07, 2004 9.122 9.205 8.524 8.771 83,147 -0.33(-3.57%)
May 06, 2004 9.287 9.287 9.060 9.096 110,281 -0.07(-0.73%)
May 05, 2004 9.163 9.308 9.045 9.163 43,221 -0.09(-0.95%)
May 04, 2004 9.380 9.607 9.230 9.251 21,707 -0.22(-2.29%)
May 03, 2004 9.357 9.628 9.050 9.468 153,890 +0.21(+2.29%)
Apr 30, 2004 9.819 9.932 9.256 9.256 120,553 -0.61(-6.22%)
Apr 29, 2004 9.968 10.12 9.819 9.870 118,421 -0.12(-1.19%)
Apr 28, 2004 9.958 10.28 9.958 9.989 49,810 -0.17(-1.63%)
Apr 27, 2004 10.23 10.24 9.958 10.15 81,209 +0.02(+0.20%)
Apr 26, 2004 10.13 10.25 10.06 10.13 25,777 -0.25(-2.39%)
Apr 23, 2004 10.36 10.38 10.08 10.38 20,156 +0.06(+0.60%)
Apr 22, 2004 10.04 10.38 9.968 10.32 53,880 +0.38(+3.79%)
Apr 21, 2004 9.924 10.04 9.865 9.942 39,150 +0.08(+0.78%)
Apr 20, 2004 10.08 10.08 9.855 9.865 44,771 -0.07(-0.68%)
Apr 19, 2004 9.855 10.08 9.855 9.932 32,561 +0.00(+0.00%)
Apr 16, 2004 9.968 10.32 9.767 9.932 53,299 +0.13(+1.37%)
Apr 15, 2004 9.979 10.06 9.798 9.798 45,934 -0.10(-1.04%)
Apr 14, 2004 10.06 10.06 9.803 9.901 42,058 -0.08(-0.83%)
Apr 13, 2004 9.973 10.12 9.932 9.984 59,695 +0.00(+0.00%)
Apr 12, 2004 9.726 10.06 9.726 9.984 89,543 +0.10(+1.04%)
Apr 08, 2004 10.21 10.21 9.715 9.880 421,163 -0.19(-1.84%)
Apr 07, 2004 10.11 10.20 9.922 10.07 83,922 -0.17(-1.61%)
Apr 06, 2004 10.14 10.38 10.13 10.23 70,936 -0.34(-3.17%)
Apr 05, 2004 10.84 10.84 10.25 10.57 73,262 -0.23(-2.10%)
Apr 02, 2004 10.46 10.82 10.46 10.79 85,279 +0.41(+3.98%)
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.