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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
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 (%)
Jul 31, 2002 7.766 7.766 7.383 7.435 27,521 -0.33(-4.19%)
Jul 30, 2002 7.858 7.946 7.662 7.760 34,693 -0.10(-1.25%)
Jul 29, 2002 7.249 7.868 7.249 7.858 34,305 +0.43(+5.76%)
Jul 26, 2002 7.352 7.430 7.182 7.430 22,482 +0.15(+2.13%)
Jul 25, 2002 7.455 7.579 7.223 7.275 30,041 -0.03(-0.35%)
Jul 24, 2002 7.141 7.430 7.136 7.301 31,894 +0.09(+1.22%)
Jul 23, 2002 7.450 7.481 7.172 7.213 40,408 -0.20(-2.65%)
Jul 22, 2002 7.352 7.461 7.043 7.410 73,456 +0.04(+0.50%)
Jul 19, 2002 7.223 7.507 7.043 7.373 74,037 +0.09(+1.20%)
Jul 17, 2002 7.203 7.404 7.198 7.285 39,926 -0.67(-8.43%)
Jul 12, 2002 8.250 8.250 7.951 7.956 45,353 -0.24(-2.90%)
Jul 11, 2002 8.333 8.333 8.142 8.193 94,388 -0.14(-1.73%)
Jul 10, 2002 8.358 8.585 8.307 8.338 59,307 -0.25(-2.88%)
Jul 09, 2002 8.374 8.585 8.353 8.585 71,324 +0.21(+2.52%)
Jul 08, 2002 8.498 8.498 8.374 8.374 60,470 -0.12(-1.46%)
Jul 05, 2002 8.435 8.538 8.374 8.498 15,311 +0.19(+2.30%)
Jul 04, 2002 8.647 9.148 8.306 8.307 100,203 +0.00(+0.00%)
Jul 03, 2002 8.647 9.148 8.306 8.307 100,203 -0.35(-4.00%)
Jul 02, 2002 8.829 9.463 8.653 8.653 106,211 -0.83(-8.76%)
Jul 01, 2002 9.677 9.979 9.029 9.483 41,476 -0.58(-5.74%)
Jun 28, 2002 9.164 10.08 9.014 10.06 121,329 +0.37(+3.83%)
Jun 27, 2002 8.869 9.690 8.756 9.690 71,712 +0.92(+10.47%)
Jun 26, 2002 8.874 8.874 8.709 8.771 70,936 -0.24(-2.69%)
Jun 25, 2002 9.803 9.906 8.766 9.014 67,254 -1.17(-11.50%)
Jun 21, 2002 9.901 9.989 9.788 10.19 77,526 +0.86(+9.25%)
Jun 20, 2002 9.257 10.00 9.256 9.323 37,988 -0.09(-0.99%)
Jun 19, 2002 9.287 9.468 9.055 9.416 105,242 +0.11(+1.22%)
Jun 18, 2002 9.798 9.953 9.246 9.303 31,010 -0.50(-5.11%)
Jun 17, 2002 9.205 10.02 9.194 9.803 43,996 +0.77(+8.51%)
Jun 14, 2002 8.560 9.091 8.560 9.034 41,864 +0.15(+1.74%)
Jun 12, 2002 8.307 8.895 8.307 8.880 33,530 -0.03(-0.29%)
Jun 11, 2002 8.771 9.236 8.643 8.905 39,344 +0.19(+2.13%)
Jun 10, 2002 9.060 9.138 8.647 8.720 28,491 -0.14(-1.57%)
Jun 07, 2002 8.385 9.132 8.255 8.859 255,062 +0.22(+2.51%)
Jun 06, 2002 9.055 9.215 8.642 8.642 98,071 -0.53(-5.79%)
Jun 05, 2002 8.957 9.199 8.957 9.174 81,209 -0.30(-3.16%)
May 31, 2002 9.545 9.906 9.473 9.473 62,408 +0.62(+7.06%)
May 28, 2002 9.777 9.777 8.802 8.849 81,596 -0.76(-7.89%)
May 27, 2002 9.493 9.803 9.493 9.607 23,257 +0.00(+0.00%)
May 24, 2002 9.493 9.803 9.493 9.607 22,288 -0.05(-0.48%)
May 23, 2002 9.679 9.803 9.545 9.653 47,485 -0.18(-1.84%)
May 22, 2002 9.953 9.953 9.669 9.834 32,173 -0.23(-2.26%)
May 21, 2002 9.880 10.08 9.726 10.06 64,540 +0.13(+1.30%)
May 20, 2002 10.06 10.06 9.844 9.932 44,771 -0.13(-1.33%)
May 17, 2002 10.04 10.15 9.870 10.07 70,549 +0.03(+0.30%)
May 16, 2002 9.974 10.15 9.973 10.04 43,414 -0.03(-0.26%)
May 15, 2002 10.23 10.23 10.04 10.06 33,142 -0.20(-1.96%)
May 14, 2002 10.01 10.31 9.911 10.26 44,383 +0.20(+2.00%)
May 13, 2002 10.05 10.14 9.984 10.06 52,524 +0.13(+1.30%)
May 10, 2002 10.37 10.37 9.932 9.932 88,961 -0.39(-3.75%)
May 09, 2002 11.09 11.09 10.23 10.32 73,456 -0.53(-4.90%)
May 08, 2002 10.81 11.18 10.70 10.85 37,018 +0.04(+0.38%)
May 07, 2002 10.69 11.15 10.69 10.81 58,920 -0.40(-3.55%)
May 06, 2002 10.72 11.21 10.55 11.21 206,608 +0.43(+3.97%)
May 03, 2002 11.21 11.22 10.72 10.78 49,229 -0.44(-3.91%)
May 02, 2002 10.57 11.22 10.57 11.22 92,644 +0.70(+6.62%)
May 01, 2002 10.65 10.65 9.674 10.52 73,068 -0.06(-0.54%)
Apr 30, 2002 11.04 11.04 10.14 10.58 84,310 -0.21(-1.91%)
Apr 29, 2002 11.21 11.21 10.67 10.78 59,114 -0.03(-0.24%)
Apr 26, 2002 10.58 10.95 10.58 10.81 122,298 +0.15(+1.40%)
Apr 25, 2002 10.94 11.22 10.58 10.66 26,165 -0.40(-3.60%)
Apr 24, 2002 11.16 11.17 10.58 11.06 31,398 +0.28(+2.64%)
Apr 23, 2002 10.67 10.77 10.58 10.77 45,159 +0.01(+0.10%)
Apr 22, 2002 10.87 11.33 10.71 10.76 30,816 -0.28(-2.57%)
Apr 19, 2002 10.91 11.23 10.78 11.05 35,468 +0.13(+1.19%)
Apr 18, 2002 10.96 11.22 10.84 10.92 78,689 -0.05(-0.42%)
Apr 17, 2002 10.83 10.98 10.68 10.96 31,204 +0.18(+1.67%)
Apr 16, 2002 10.68 11.21 10.47 10.78 41,476 -0.05(-0.48%)
Apr 15, 2002 10.91 10.99 10.63 10.84 31,398 -0.05(-0.43%)
Apr 12, 2002 10.96 10.96 10.50 10.88 40,120 +0.41(+3.94%)
Apr 11, 2002 10.95 10.95 10.46 10.47 18,218 -0.49(-4.51%)
Apr 10, 2002 10.32 10.96 10.32 10.96 61,633 +0.52(+4.94%)
Apr 09, 2002 10.49 10.67 10.36 10.45 27,715 -0.28(-2.60%)
Apr 08, 2002 10.39 11.25 10.39 10.73 76,751 -0.11(-1.00%)
Apr 05, 2002 10.83 10.96 10.50 10.84 64,928 +0.09(+0.82%)
Apr 04, 2002 10.32 10.89 10.32 10.75 23,064 -0.09(-0.81%)
Apr 03, 2002 10.48 10.84 10.47 10.84 19,381 +0.36(+3.45%)
Apr 02, 2002 10.40 10.70 10.40 10.47 18,800 +0.00(+0.00%)
Apr 01, 2002 10.47 10.69 10.47 10.47 22,288 -0.10(-0.98%)
Mar 29, 2002 10.42 10.78 10.42 10.58 115,514 +0.00(+0.00%)
Mar 28, 2002 10.42 10.78 10.42 10.58 114,545 -0.26(-2.38%)
Mar 27, 2002 10.44 11.04 10.29 10.84 92,838 +0.39(+3.70%)
Mar 26, 2002 10.11 10.45 10.06 10.45 88,961 +0.26(+2.53%)
Mar 25, 2002 10.10 10.22 10.06 10.19 101,947 +0.13(+1.28%)
Mar 22, 2002 10.11 10.23 10.01 10.06 64,734 -0.15(-1.51%)
Mar 21, 2002 10.15 10.26 10.06 10.22 55,043 -0.07(-0.65%)
Mar 20, 2002 10.09 10.29 9.793 10.28 53,880 -0.04(-0.35%)
Mar 19, 2002 10.32 10.32 9.933 10.32 36,243 +0.03(+0.25%)
Mar 18, 2002 10.47 10.47 10.23 10.29 211,066 +0.00(+0.00%)
Mar 15, 2002 10.10 10.36 10.10 10.29 55,819 -0.15(-1.48%)
Mar 14, 2002 10.32 10.47 10.22 10.45 119,003 +0.21(+2.02%)
Mar 13, 2002 10.52 10.78 10.08 10.24 377,748 +0.50(+5.14%)
Mar 12, 2002 9.623 9.880 9.623 9.741 19,381 -0.21(-2.13%)
Mar 11, 2002 9.679 10.01 9.545 9.953 70,936 +0.10(+0.99%)
Mar 08, 2002 9.932 9.958 9.545 9.855 64,734 -0.02(-0.24%)
Mar 07, 2002 9.674 9.937 9.576 9.879 98,846 +0.21(+2.17%)
Mar 06, 2002 9.163 9.803 9.163 9.669 59,695 +0.46(+4.99%)
Mar 05, 2002 9.380 9.535 9.210 9.210 34,499 -0.12(-1.33%)
Mar 04, 2002 8.673 9.334 8.673 9.334 143,424 +0.36(+4.03%)
Mar 01, 2002 8.642 8.972 8.642 8.972 32,173 +0.10(+1.10%)
Feb 28, 2002 8.384 8.874 8.333 8.874 52,718 +0.61(+7.32%)
Feb 27, 2002 8.307 8.575 8.173 8.269 49,810 -0.50(-5.72%)
Feb 26, 2002 8.616 8.890 8.307 8.771 35,274 +0.08(+0.89%)
Feb 25, 2002 9.029 9.029 8.606 8.694 47,678 -0.12(-1.35%)
Feb 22, 2002 8.756 8.978 8.627 8.812 71,518 +0.04(+0.41%)
Feb 21, 2002 9.179 9.313 8.776 8.776 103,691 -0.35(-3.84%)
Feb 20, 2002 8.771 9.184 8.771 9.127 113,576 +0.22(+2.49%)
Feb 19, 2002 8.849 8.905 8.513 8.905 80,627 +0.15(+1.77%)
Feb 18, 2002 8.616 8.890 8.616 8.751 56,400 +0.00(+0.00%)
Feb 15, 2002 8.616 8.890 8.616 8.751 54,074 +0.13(+1.56%)
Feb 14, 2002 8.389 8.663 8.255 8.616 49,423 +0.23(+2.71%)
Feb 13, 2002 8.204 8.585 7.842 8.389 52,911 +0.18(+2.20%)
Feb 12, 2002 8.152 8.436 8.152 8.209 38,957 +0.06(+0.70%)
Feb 11, 2002 8.049 8.178 7.946 8.152 63,765 +0.10(+1.28%)
Feb 08, 2002 7.744 8.049 7.744 8.049 16,474 +0.29(+3.79%)
Feb 07, 2002 8.049 8.049 7.744 7.755 35,468 -0.06(-0.73%)
Feb 06, 2002 8.121 8.121 7.739 7.812 20,738 -0.30(-3.69%)
Feb 05, 2002 7.956 8.152 7.868 8.111 19,187 +0.24(+3.08%)
Feb 04, 2002 7.961 8.137 7.750 7.868 24,808 -0.15(-1.93%)
Feb 01, 2002 8.018 8.085 7.961 8.023 106,792 +0.01(+0.06%)
Jan 31, 2002 7.935 8.023 7.817 8.018 102,916 +0.18(+2.24%)
Jan 30, 2002 7.842 7.935 7.739 7.842 58,144 +0.10(+1.33%)
Jan 29, 2002 7.683 7.837 7.610 7.739 60,083 +0.09(+1.15%)
Jan 28, 2002 7.327 7.662 7.161 7.652 34,305 -0.02(-0.27%)
Jan 25, 2002 7.615 7.688 7.508 7.672 23,257 +0.06(+0.75%)
Jan 24, 2002 7.621 7.662 7.615 7.615 32,754 -0.01(-0.07%)
Jan 23, 2002 7.337 7.626 7.337 7.621 17,637 +0.29(+3.94%)
Jan 22, 2002 7.339 7.677 7.332 7.332 15,699 -0.02(-0.28%)
Jan 21, 2002 7.667 7.698 7.327 7.352 25,583 +0.00(+0.00%)
Jan 18, 2002 7.667 7.698 7.327 7.352 25,389 -0.36(-4.68%)
Jan 17, 2002 7.357 7.713 7.285 7.713 83,341 -0.18(-2.29%)
Jan 16, 2002 7.698 7.894 7.543 7.894 24,420 +0.21(+2.68%)
Jan 15, 2002 7.481 7.688 7.481 7.688 9,884 +0.08(+1.02%)
Jan 14, 2002 7.667 7.667 7.388 7.610 19,769 -0.08(-1.01%)
Jan 11, 2002 7.791 7.848 7.559 7.688 18,412 -0.08(-1.00%)
Jan 10, 2002 7.744 7.894 7.739 7.765 71,518 +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.