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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2003 6.114 6.375 6.104 6.104 35,401 -0.23(-3.63%)
Feb 27, 2003 6.297 6.375 5.879 6.334 52,049 +0.24(+3.95%)
Feb 26, 2003 6.036 6.234 5.968 6.093 27,172 +0.09(+1.57%)
Feb 25, 2003 6.349 6.349 5.874 5.999 79,222 -0.14(-2.30%)
Feb 24, 2003 6.255 6.271 6.140 6.140 50,518 -0.18(-2.89%)
Feb 21, 2003 6.402 6.527 6.271 6.323 23,345 -0.09(-1.47%)
Feb 20, 2003 6.297 6.783 6.292 6.417 40,759 -0.11(-1.76%)
Feb 19, 2003 6.668 6.720 6.532 6.532 24,876 -0.26(-3.85%)
Feb 18, 2003 6.715 6.877 6.365 6.794 39,419 +0.14(+2.12%)
Feb 14, 2003 6.574 6.747 6.527 6.652 68,697 +0.08(+1.19%)
Feb 13, 2003 6.480 6.585 6.114 6.574 31,191 +0.25(+3.87%)
Feb 12, 2003 6.537 6.569 6.166 6.329 67,358 -0.31(-4.71%)
Feb 11, 2003 6.537 6.846 6.537 6.641 35,975 +0.08(+1.27%)
Feb 10, 2003 6.851 6.851 6.490 6.558 51,858 -0.24(-3.46%)
Feb 07, 2003 7.003 7.107 6.794 6.794 39,611 -0.26(-3.70%)
Feb 06, 2003 7.050 7.097 6.976 7.055 37,888 +0.07(+0.97%)
Feb 05, 2003 7.253 7.316 6.982 6.987 49,370 -0.15(-2.05%)
Feb 04, 2003 7.290 7.300 7.060 7.133 48,604 -0.16(-2.15%)
Feb 03, 2003 7.321 7.442 7.264 7.290 20,475 -0.15(-2.04%)
Jan 31, 2003 7.118 7.536 7.118 7.442 33,104 +0.36(+5.01%)
Jan 30, 2003 7.238 7.238 7.065 7.086 39,854 -0.15(-2.09%)
Jan 29, 2003 7.191 7.530 7.165 7.238 53,962 -0.02(-0.30%)
Jan 28, 2003 7.196 7.499 7.191 7.259 35,018 +0.05(+0.66%)
Jan 27, 2003 7.280 7.280 7.112 7.212 41,524 +0.09(+1.25%)
Jan 24, 2003 7.107 7.154 7.107 7.123 27,555 -0.06(-0.87%)
Jan 23, 2003 7.138 7.274 7.133 7.185 30,043 +0.05(+0.66%)
Jan 22, 2003 7.107 7.159 7.107 7.138 56,067 -0.02(-0.29%)
Jan 21, 2003 7.149 7.300 7.107 7.159 46,882 +0.05(+0.66%)
Jan 17, 2003 7.133 7.253 7.055 7.112 124,191 -0.06(-0.80%)
Jan 16, 2003 7.243 7.306 7.144 7.170 56,259 +0.06(+0.81%)
Jan 15, 2003 7.212 7.243 7.112 7.112 188,487 -0.14(-1.87%)
Jan 14, 2003 7.212 7.248 7.185 7.248 35,209 +0.00(+0.00%)
Jan 13, 2003 7.144 7.248 6.935 7.248 24,876 +0.18(+2.51%)
Jan 10, 2003 7.008 7.185 6.867 7.071 45,925 -0.02(-0.22%)
Jan 09, 2003 7.405 7.405 6.971 7.086 146,388 -0.15(-2.02%)
Jan 08, 2003 7.379 7.577 7.233 7.233 83,240 -0.15(-1.98%)
Jan 07, 2003 7.567 7.577 7.347 7.379 32,913 -0.09(-1.26%)
Jan 06, 2003 7.342 7.567 7.342 7.473 33,104 +0.13(+1.78%)
Jan 03, 2003 7.342 7.509 7.342 7.342 36,549 -0.07(-0.99%)
Jan 02, 2003 7.442 7.546 7.332 7.415 68,888 -0.07(-0.91%)
Dec 31, 2002 7.557 7.645 7.473 7.483 92,425 -0.07(-0.97%)
Dec 30, 2002 7.222 7.645 7.222 7.557 50,518 +0.21(+2.92%)
Dec 27, 2002 7.781 7.781 7.316 7.342 30,425 -0.06(-0.78%)
Dec 26, 2002 7.347 7.483 7.316 7.400 13,203 -0.08(-1.12%)
Dec 24, 2002 7.379 7.483 7.374 7.483 4,018 +0.11(+1.49%)
Dec 23, 2002 7.368 7.379 6.982 7.374 40,185 +0.37(+5.22%)
Dec 20, 2002 7.368 7.368 6.982 7.008 106,586 -0.19(-2.61%)
Dec 19, 2002 7.274 7.347 7.196 7.196 15,499 -0.12(-1.64%)
Dec 18, 2002 7.243 7.368 7.238 7.316 34,827 -0.05(-0.71%)
Dec 17, 2002 7.447 7.473 7.316 7.368 23,919 -0.08(-1.05%)
Dec 16, 2002 7.577 7.577 7.395 7.447 56,450 +0.08(+1.06%)
Dec 13, 2002 7.368 7.604 7.107 7.368 86,111 -0.05(-0.70%)
Dec 12, 2002 7.337 7.421 7.290 7.421 104,672 +0.10(+1.43%)
Dec 11, 2002 7.316 7.368 7.243 7.316 75,012 +0.03(+0.43%)
Dec 10, 2002 7.133 7.316 7.112 7.285 52,049 +0.15(+2.05%)
Dec 09, 2002 7.337 7.415 7.133 7.138 24,302 -0.12(-1.66%)
Dec 06, 2002 7.342 7.347 7.133 7.259 14,351 -0.05(-0.71%)
Dec 05, 2002 7.165 7.321 7.112 7.311 20,092 -0.01(-0.07%)
Dec 04, 2002 7.112 7.374 7.107 7.316 22,771 +0.13(+1.82%)
Dec 03, 2002 7.138 7.374 7.112 7.185 13,012 -0.04(-0.54%)
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.