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

Bassett Furniture (NQ: BSET )

14.21 +0.21 (+1.51%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 20, 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 (%)
Aug 29, 2003 7.210 7.270 7.151 7.151 20,738 -0.03(-0.43%)
Aug 28, 2003 7.228 7.254 7.146 7.182 29,847 -0.05(-0.64%)
Aug 27, 2003 7.352 7.399 7.228 7.228 61,246 -0.07(-0.92%)
Aug 26, 2003 7.378 7.391 7.244 7.296 31,592 -0.06(-0.84%)
Aug 25, 2003 7.110 7.357 6.955 7.357 114,157 +0.24(+3.41%)
Aug 22, 2003 7.063 7.198 7.048 7.115 39,344 -0.03(-0.43%)
Aug 21, 2003 7.192 7.192 7.120 7.146 42,252 -0.06(-0.86%)
Aug 20, 2003 7.149 7.249 7.149 7.208 52,136 +0.01(+0.14%)
Aug 19, 2003 7.146 7.327 7.118 7.198 101,559 +0.08(+1.09%)
Aug 18, 2003 6.965 7.141 6.965 7.120 79,077 +0.05(+0.66%)
Aug 15, 2003 7.043 7.120 6.976 7.074 6,008 -0.04(-0.58%)
Aug 14, 2003 7.012 7.120 7.012 7.115 13,373 +0.02(+0.22%)
Aug 13, 2003 7.076 7.146 7.069 7.099 20,350 -0.03(-0.36%)
Aug 12, 2003 7.120 7.156 7.012 7.125 29,460 +0.06(+0.80%)
Aug 11, 2003 7.017 7.120 6.971 7.069 20,350 -0.01(-0.15%)
Aug 08, 2003 7.043 7.094 6.986 7.079 10,272 +0.02(+0.22%)
Aug 07, 2003 6.893 7.167 6.893 7.063 34,305 +0.12(+1.71%)
Aug 06, 2003 6.852 7.001 6.769 6.945 53,880 +0.08(+1.20%)
Aug 05, 2003 6.883 6.940 6.836 6.862 31,785 +0.03(+0.38%)
Aug 04, 2003 6.965 6.976 6.811 6.836 43,027 -0.18(-2.57%)
Aug 01, 2003 7.084 7.120 6.965 7.017 35,856 -0.07(-1.02%)
Jul 31, 2003 7.172 7.172 7.089 7.089 8,915 -0.03(-0.43%)
Jul 30, 2003 7.066 7.156 6.965 7.120 57,757 -0.01(-0.07%)
Jul 29, 2003 7.171 7.171 6.971 7.125 36,437 +0.04(+0.58%)
Jul 28, 2003 6.965 7.213 6.965 7.084 42,058 +0.05(+0.66%)
Jul 25, 2003 6.914 7.069 6.862 7.038 72,681 +0.20(+2.94%)
Jul 24, 2003 7.177 7.301 6.764 6.836 127,531 -0.34(-4.74%)
Jul 23, 2003 7.399 7.399 7.022 7.177 42,445 -0.15(-2.04%)
Jul 22, 2003 7.301 7.435 7.182 7.327 36,049 -0.04(-0.56%)
Jul 21, 2003 7.187 7.368 6.934 7.368 76,751 +0.13(+1.78%)
Jul 18, 2003 7.243 7.264 7.187 7.239 13,760 +0.06(+0.86%)
Jul 17, 2003 7.301 7.301 7.167 7.177 29,072 -0.12(-1.63%)
Jul 16, 2003 7.386 7.528 7.296 7.296 59,307 -0.14(-1.87%)
Jul 15, 2003 7.559 7.559 7.373 7.435 45,934 -0.12(-1.64%)
Jul 14, 2003 7.383 7.561 7.383 7.559 25,389 +0.02(+0.27%)
Jul 11, 2003 7.569 7.636 7.378 7.538 21,319 -0.03(-0.41%)
Jul 10, 2003 7.641 7.662 7.399 7.569 55,237 -0.07(-0.95%)
Jul 09, 2003 7.419 7.641 7.399 7.641 51,167 +0.21(+2.85%)
Jul 08, 2003 7.404 7.492 7.172 7.430 44,965 +0.08(+1.12%)
Jul 07, 2003 7.146 7.368 7.115 7.347 44,190 +0.33(+4.71%)
Jul 03, 2003 7.342 7.342 7.017 7.017 9,884 -0.30(-4.16%)
Jul 02, 2003 6.945 7.275 6.898 7.321 80,240 +0.39(+5.66%)
Jul 01, 2003 6.852 6.950 6.810 6.929 94,970 +0.18(+2.60%)
Jun 30, 2003 7.012 7.079 6.728 6.754 67,835 -0.19(-2.68%)
Jun 27, 2003 6.960 7.017 6.914 6.940 69,192 -0.02(-0.22%)
Jun 26, 2003 7.007 7.120 6.909 6.955 47,872 +0.04(+0.60%)
Jun 25, 2003 6.914 7.094 6.878 6.914 44,965 +0.00(+0.00%)
Jun 24, 2003 7.507 7.507 6.754 6.914 102,335 -0.31(-4.29%)
Jun 23, 2003 7.337 7.466 7.223 7.223 49,810 -0.23(-3.11%)
Jun 20, 2003 7.465 7.543 7.368 7.455 46,903 -0.01(-0.07%)
Jun 19, 2003 7.327 7.492 7.223 7.461 22,095 +0.06(+0.84%)
Jun 18, 2003 7.306 7.817 7.306 7.399 34,693 -0.34(-4.40%)
Jun 17, 2003 7.610 7.739 7.337 7.739 45,353 -0.04(-0.53%)
Jun 16, 2003 7.450 7.806 7.311 7.781 32,173 +0.38(+5.09%)
Jun 13, 2003 7.781 7.837 7.234 7.404 69,773 -0.42(-5.34%)
Jun 12, 2003 7.791 7.946 7.647 7.822 38,181 -0.02(-0.26%)
Jun 11, 2003 7.750 7.848 7.750 7.842 26,359 +0.05(+0.60%)
Jun 10, 2003 7.574 7.832 7.574 7.796 52,718 +0.13(+1.75%)
Jun 09, 2003 7.579 7.662 7.393 7.662 46,322 +0.08(+1.09%)
Jun 06, 2003 7.579 7.791 7.254 7.579 58,920 +0.10(+1.31%)
Jun 05, 2003 7.425 7.559 7.425 7.481 17,831 -0.03(-0.41%)
Jun 04, 2003 7.352 7.683 7.352 7.512 29,653 -0.09(-1.15%)
Jun 03, 2003 7.476 7.739 7.239 7.600 38,375 +0.03(+0.34%)
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.