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

Bassett Furniture (NQ: BSET )

14.11 +0.11 (+0.79%)
Streaming Delayed Price Updated: 12:25 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 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%)
Aug 01, 2002 7.737 7.742 7.375 7.742 12,787 +0.30(+4.09%)
Jul 31, 2002 7.769 7.769 7.386 7.437 27,513 -0.33(-4.19%)
Jul 30, 2002 7.860 7.948 7.664 7.762 34,682 -0.10(-1.25%)
Jul 29, 2002 7.251 7.871 7.251 7.860 34,294 +0.43(+5.76%)
Jul 26, 2002 7.355 7.432 7.184 7.432 22,475 +0.15(+2.13%)
Jul 25, 2002 7.458 7.582 7.226 7.277 30,032 -0.03(-0.35%)
Jul 24, 2002 7.143 7.432 7.138 7.303 31,884 +0.09(+1.22%)
Jul 23, 2002 7.453 7.484 7.174 7.215 40,396 -0.20(-2.65%)
Jul 22, 2002 7.355 7.463 7.045 7.412 73,433 +0.04(+0.50%)
Jul 19, 2002 7.226 7.509 7.045 7.375 74,014 +0.09(+1.20%)
Jul 17, 2002 7.205 7.406 7.200 7.288 39,913 -0.67(-8.43%)
Jul 12, 2002 8.253 8.253 7.953 7.958 45,338 -0.24(-2.90%)
Jul 11, 2002 8.336 8.336 8.144 8.196 94,359 -0.14(-1.73%)
Jul 10, 2002 8.361 8.588 8.309 8.340 59,289 -0.25(-2.88%)
Jul 09, 2002 8.377 8.588 8.356 8.588 71,302 +0.21(+2.52%)
Jul 08, 2002 8.500 8.500 8.377 8.377 60,451 -0.12(-1.46%)
Jul 05, 2002 8.438 8.541 8.377 8.500 15,306 +0.19(+2.30%)
Jul 04, 2002 8.650 9.151 8.309 8.309 100,171 +0.00(+0.00%)
Jul 03, 2002 8.650 9.151 8.309 8.309 100,171 -0.35(-4.00%)
Jul 02, 2002 8.832 9.466 8.655 8.655 106,178 -0.83(-8.76%)
Jul 01, 2002 9.680 9.982 9.032 9.486 41,463 -0.58(-5.74%)
Jun 28, 2002 9.167 10.08 9.017 10.06 121,291 +0.37(+3.83%)
Jun 27, 2002 8.872 9.693 8.758 9.693 71,689 +0.92(+10.47%)
Jun 26, 2002 8.877 8.877 8.712 8.774 70,914 -0.24(-2.69%)
Jun 25, 2002 9.806 9.909 8.769 9.017 67,233 -1.17(-11.50%)
Jun 21, 2002 9.904 9.992 9.791 10.19 77,502 +0.86(+9.25%)
Jun 20, 2002 9.260 10.01 9.259 9.326 37,976 -0.09(-0.99%)
Jun 19, 2002 9.290 9.471 9.058 9.419 105,209 +0.11(+1.22%)
Jun 18, 2002 9.801 9.956 9.249 9.306 31,000 -0.50(-5.11%)
Jun 17, 2002 9.207 10.02 9.197 9.806 43,982 +0.77(+8.51%)
Jun 14, 2002 8.562 9.094 8.562 9.037 41,851 +0.15(+1.74%)
Jun 12, 2002 8.309 8.898 8.309 8.882 33,519 -0.03(-0.29%)
Jun 11, 2002 8.774 9.238 8.645 8.908 39,332 +0.19(+2.13%)
Jun 10, 2002 9.063 9.140 8.650 8.722 28,482 -0.14(-1.57%)
Jun 07, 2002 8.387 9.135 8.258 8.862 254,982 +0.22(+2.51%)
Jun 06, 2002 9.058 9.218 8.645 8.645 98,040 -0.53(-5.79%)
Jun 05, 2002 8.960 9.202 8.960 9.177 81,183 -0.30(-3.16%)
May 31, 2002 9.548 9.909 9.476 9.476 62,389 +0.62(+7.06%)
May 28, 2002 9.780 9.780 8.805 8.851 81,571 -0.76(-7.89%)
May 27, 2002 9.496 9.806 9.496 9.610 23,250 +0.00(+0.00%)
May 24, 2002 9.496 9.806 9.496 9.610 22,281 -0.05(-0.48%)
May 23, 2002 9.682 9.806 9.548 9.656 47,470 -0.18(-1.84%)
May 22, 2002 9.956 9.956 9.672 9.837 32,163 -0.23(-2.26%)
May 21, 2002 9.884 10.08 9.729 10.06 64,520 +0.13(+1.30%)
May 20, 2002 10.06 10.06 9.847 9.935 44,757 -0.13(-1.33%)
May 17, 2002 10.04 10.15 9.873 10.07 70,527 +0.03(+0.30%)
May 16, 2002 9.977 10.15 9.976 10.04 43,401 -0.03(-0.26%)
May 15, 2002 10.23 10.23 10.04 10.06 33,132 -0.20(-1.96%)
May 14, 2002 10.01 10.32 9.915 10.27 44,370 +0.20(+2.00%)
May 13, 2002 10.05 10.15 9.987 10.06 52,507 +0.13(+1.30%)
May 10, 2002 10.37 10.37 9.935 9.935 88,933 -0.39(-3.75%)
May 09, 2002 11.09 11.09 10.23 10.32 73,433 -0.53(-4.90%)
May 08, 2002 10.81 11.18 10.70 10.85 37,007 +0.04(+0.38%)
May 07, 2002 10.69 11.15 10.69 10.81 58,901 -0.40(-3.55%)
May 06, 2002 10.73 11.22 10.55 11.21 206,543 +0.43(+3.97%)
May 03, 2002 11.22 11.23 10.72 10.78 49,213 -0.44(-3.91%)
May 02, 2002 10.57 11.23 10.57 11.22 92,615 +0.70(+6.62%)
May 01, 2002 10.65 10.65 9.677 10.52 73,045 -0.06(-0.54%)
Apr 30, 2002 11.04 11.04 10.15 10.58 84,283 -0.21(-1.91%)
Apr 29, 2002 11.22 11.22 10.67 10.79 59,095 -0.03(-0.24%)
Apr 26, 2002 10.59 10.95 10.59 10.81 122,259 +0.15(+1.40%)
Apr 25, 2002 10.94 11.23 10.58 10.66 26,157 -0.40(-3.60%)
Apr 24, 2002 11.17 11.17 10.58 11.06 31,388 +0.28(+2.64%)
Apr 23, 2002 10.67 10.78 10.58 10.78 45,145 +0.01(+0.10%)
Apr 22, 2002 10.87 11.33 10.71 10.77 30,807 -0.28(-2.57%)
Apr 19, 2002 10.92 11.23 10.79 11.05 35,457 +0.13(+1.19%)
Apr 18, 2002 10.97 11.23 10.84 10.92 78,664 -0.05(-0.42%)
Apr 17, 2002 10.83 10.98 10.68 10.97 31,194 +0.18(+1.67%)
Apr 16, 2002 10.68 11.22 10.48 10.79 41,463 -0.05(-0.48%)
Apr 15, 2002 10.92 10.99 10.64 10.84 31,388 -0.05(-0.43%)
Apr 12, 2002 10.97 10.97 10.51 10.88 40,107 +0.41(+3.94%)
Apr 11, 2002 10.95 10.95 10.47 10.47 18,213 -0.49(-4.51%)
Apr 10, 2002 10.33 10.97 10.32 10.97 61,614 +0.52(+4.94%)
Apr 09, 2002 10.49 10.67 10.36 10.45 27,707 -0.28(-2.60%)
Apr 08, 2002 10.39 11.25 10.39 10.73 76,727 -0.11(-1.00%)
Apr 05, 2002 10.83 10.97 10.50 10.84 64,908 +0.09(+0.82%)
Apr 04, 2002 10.32 10.89 10.32 10.75 23,056 -0.09(-0.81%)
Apr 03, 2002 10.48 10.84 10.48 10.84 19,375 +0.36(+3.45%)
Apr 02, 2002 10.40 10.70 10.40 10.48 18,794 +0.00(+0.00%)
Apr 01, 2002 10.48 10.69 10.48 10.48 22,281 -0.10(-0.98%)
Mar 29, 2002 10.43 10.78 10.43 10.58 115,478 +0.00(+0.00%)
Mar 28, 2002 10.43 10.78 10.43 10.58 114,509 -0.26(-2.38%)
Mar 27, 2002 10.44 11.04 10.30 10.84 92,809 +0.39(+3.70%)
Mar 26, 2002 10.12 10.45 10.06 10.45 88,933 +0.26(+2.53%)
Mar 25, 2002 10.10 10.22 10.06 10.19 101,915 +0.13(+1.28%)
Mar 22, 2002 10.12 10.23 10.02 10.06 64,714 -0.15(-1.51%)
Mar 21, 2002 10.15 10.26 10.06 10.22 55,026 -0.07(-0.65%)
Mar 20, 2002 10.09 10.29 9.796 10.29 53,864 -0.04(-0.35%)
Mar 19, 2002 10.32 10.32 9.936 10.32 36,232 +0.03(+0.25%)
Mar 18, 2002 10.48 10.48 10.23 10.30 211,000 +0.00(+0.00%)
Mar 15, 2002 10.10 10.36 10.10 10.30 55,801 -0.15(-1.48%)
Mar 14, 2002 10.32 10.48 10.22 10.45 118,966 +0.21(+2.01%)
Mar 13, 2002 10.52 10.79 10.08 10.24 377,630 +0.50(+5.14%)
Mar 12, 2002 9.626 9.884 9.626 9.744 19,375 -0.21(-2.13%)
Mar 11, 2002 9.682 10.01 9.548 9.956 70,914 +0.10(+0.99%)
Mar 08, 2002 9.935 9.961 9.548 9.858 64,714 -0.02(-0.24%)
Mar 07, 2002 9.677 9.940 9.579 9.882 98,815 +0.21(+2.17%)
Mar 06, 2002 9.166 9.806 9.166 9.672 59,676 +0.46(+4.99%)
Mar 05, 2002 9.383 9.538 9.213 9.213 34,488 -0.12(-1.33%)
Mar 04, 2002 8.676 9.336 8.676 9.336 143,379 +0.36(+4.03%)
Mar 01, 2002 8.645 8.975 8.645 8.975 32,163 +0.10(+1.10%)
Feb 28, 2002 8.387 8.877 8.335 8.877 52,701 +0.61(+7.32%)
Feb 27, 2002 8.309 8.578 8.175 8.272 49,795 -0.50(-5.72%)
Feb 26, 2002 8.619 8.893 8.309 8.774 35,263 +0.08(+0.89%)
Feb 25, 2002 9.032 9.032 8.609 8.697 47,663 -0.12(-1.35%)
Feb 22, 2002 8.758 8.980 8.629 8.815 71,495 +0.04(+0.41%)
Feb 21, 2002 9.182 9.316 8.779 8.779 103,659 -0.35(-3.84%)
Feb 20, 2002 8.774 9.187 8.774 9.130 113,540 +0.22(+2.49%)
Feb 19, 2002 8.851 8.908 8.516 8.908 80,602 +0.15(+1.77%)
Feb 18, 2002 8.619 8.893 8.619 8.753 56,382 +0.00(+0.00%)
Feb 15, 2002 8.619 8.893 8.619 8.753 54,057 +0.13(+1.56%)
Feb 14, 2002 8.392 8.666 8.258 8.619 49,407 +0.23(+2.71%)
Feb 13, 2002 8.206 8.588 7.845 8.392 52,895 +0.18(+2.20%)
Feb 12, 2002 8.155 8.438 8.155 8.211 38,944 +0.06(+0.70%)
Feb 11, 2002 8.051 8.180 7.948 8.155 63,745 +0.10(+1.28%)
Feb 08, 2002 7.747 8.051 7.747 8.051 16,469 +0.29(+3.79%)
Feb 07, 2002 8.051 8.051 7.747 7.757 35,457 -0.06(-0.73%)
Feb 06, 2002 8.124 8.124 7.742 7.814 20,731 -0.30(-3.69%)
Feb 05, 2002 7.958 8.155 7.871 8.113 19,181 +0.24(+3.08%)
Feb 04, 2002 7.964 8.139 7.752 7.871 24,800 -0.15(-1.93%)
Feb 01, 2002 8.020 8.088 7.964 8.026 106,759 +0.01(+0.06%)
Jan 31, 2002 7.938 8.026 7.819 8.020 102,884 +0.18(+2.24%)
Jan 30, 2002 7.845 7.938 7.742 7.845 58,126 +0.10(+1.33%)
Jan 29, 2002 7.685 7.840 7.613 7.742 60,064 +0.09(+1.15%)
Jan 28, 2002 7.329 7.664 7.164 7.654 34,294 -0.02(-0.27%)
Jan 25, 2002 7.618 7.690 7.510 7.675 23,250 +0.06(+0.75%)
Jan 24, 2002 7.623 7.664 7.618 7.618 32,744 -0.01(-0.07%)
Jan 23, 2002 7.339 7.628 7.339 7.623 17,631 +0.29(+3.94%)
Jan 22, 2002 7.342 7.680 7.334 7.334 15,694 -0.02(-0.28%)
Jan 21, 2002 7.669 7.700 7.329 7.355 25,575 +0.00(+0.00%)
Jan 18, 2002 7.669 7.700 7.329 7.355 25,382 -0.36(-4.68%)
Jan 17, 2002 7.360 7.716 7.288 7.716 83,315 -0.18(-2.29%)
Jan 16, 2002 7.700 7.897 7.546 7.897 24,413 +0.21(+2.68%)
Jan 15, 2002 7.484 7.690 7.484 7.690 9,881 +0.08(+1.02%)
Jan 14, 2002 7.669 7.669 7.391 7.613 19,763 -0.08(-1.01%)
Jan 11, 2002 7.793 7.850 7.561 7.690 18,406 -0.08(-1.00%)
Jan 10, 2002 7.747 7.897 7.742 7.768 71,495 +0.54(+7.42%)
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.