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

Bassett Furniture (NQ: BSET )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2002 9.671 10.04 9.598 9.598 61,597 +0.63(+7.06%)
May 28, 2002 9.906 9.906 8.918 8.965 80,536 -0.77(-7.89%)
May 27, 2002 9.618 9.932 9.618 9.733 22,955 +0.00(+0.00%)
May 24, 2002 9.618 9.932 9.618 9.733 21,999 -0.05(-0.48%)
May 23, 2002 9.807 9.932 9.671 9.781 46,868 -0.18(-1.84%)
May 22, 2002 10.08 10.08 9.796 9.964 31,755 -0.23(-2.26%)
May 21, 2002 10.01 10.21 9.854 10.19 63,702 +0.13(+1.30%)
May 20, 2002 10.19 10.19 9.974 10.06 44,189 -0.14(-1.33%)
May 17, 2002 10.17 10.28 10.00 10.20 69,632 +0.03(+0.30%)
May 16, 2002 10.11 10.28 10.10 10.17 42,850 -0.03(-0.26%)
May 15, 2002 10.36 10.36 10.17 10.19 32,711 -0.20(-1.96%)
May 14, 2002 10.14 10.45 10.04 10.40 43,807 +0.20(+2.00%)
May 13, 2002 10.18 10.28 10.12 10.19 51,841 +0.13(+1.30%)
May 10, 2002 10.51 10.51 10.06 10.06 87,805 -0.39(-3.75%)
May 09, 2002 11.23 11.23 10.37 10.45 72,501 -0.54(-4.90%)
May 08, 2002 10.95 11.33 10.84 10.99 36,537 +0.04(+0.38%)
May 07, 2002 10.83 11.30 10.83 10.95 58,154 -0.40(-3.55%)
May 06, 2002 10.86 11.36 10.69 11.35 203,923 +0.43(+3.97%)
May 03, 2002 11.36 11.37 10.86 10.92 48,589 -0.44(-3.91%)
May 02, 2002 10.71 11.37 10.71 11.36 91,440 +0.71(+6.62%)
May 01, 2002 10.79 10.79 9.801 10.66 72,119 -0.06(-0.54%)
Apr 30, 2002 11.19 11.19 10.28 10.72 83,214 -0.21(-1.91%)
Apr 29, 2002 11.36 11.36 10.81 10.93 58,345 -0.03(-0.24%)
Apr 26, 2002 10.72 11.09 10.72 10.95 120,709 +0.15(+1.40%)
Apr 25, 2002 11.08 11.37 10.72 10.80 25,825 -0.40(-3.60%)
Apr 24, 2002 11.31 11.31 10.72 11.20 30,990 +0.29(+2.64%)
Apr 23, 2002 10.81 10.91 10.72 10.91 44,572 +0.01(+0.10%)
Apr 22, 2002 11.01 11.48 10.85 10.90 30,416 -0.29(-2.57%)
Apr 19, 2002 11.06 11.37 10.93 11.19 35,007 +0.13(+1.19%)
Apr 18, 2002 11.11 11.37 10.98 11.06 77,667 -0.05(-0.42%)
Apr 17, 2002 10.97 11.12 10.82 11.11 30,798 +0.18(+1.67%)
Apr 16, 2002 10.82 11.36 10.61 10.93 40,937 -0.05(-0.48%)
Apr 15, 2002 11.06 11.13 10.77 10.98 30,990 -0.05(-0.43%)
Apr 12, 2002 11.11 11.11 10.64 11.02 39,598 +0.42(+3.94%)
Apr 11, 2002 11.09 11.09 10.60 10.61 17,982 -0.50(-4.51%)
Apr 10, 2002 10.46 11.11 10.45 11.11 60,832 +0.52(+4.94%)
Apr 09, 2002 10.63 10.81 10.50 10.59 27,355 -0.28(-2.60%)
Apr 08, 2002 10.53 11.40 10.53 10.87 75,754 -0.11(-1.00%)
Apr 05, 2002 10.97 11.11 10.64 10.98 64,084 +0.09(+0.82%)
Apr 04, 2002 10.46 11.03 10.45 10.89 22,764 -0.09(-0.81%)
Apr 03, 2002 10.62 10.98 10.61 10.98 19,129 +0.37(+3.45%)
Apr 02, 2002 10.53 10.84 10.53 10.61 18,555 +0.00(+0.00%)
Apr 01, 2002 10.61 10.83 10.61 10.61 21,999 -0.10(-0.98%)
Mar 29, 2002 10.56 10.92 10.56 10.72 114,013 +0.00(+0.00%)
Mar 28, 2002 10.56 10.92 10.56 10.72 113,057 -0.26(-2.38%)
Mar 27, 2002 10.57 11.19 10.43 10.98 91,631 +0.39(+3.70%)
Mar 26, 2002 10.25 10.59 10.19 10.59 87,805 +0.26(+2.53%)
Mar 25, 2002 10.23 10.35 10.19 10.32 100,622 +0.13(+1.28%)
Mar 22, 2002 10.25 10.36 10.15 10.19 63,893 -0.16(-1.51%)
Mar 21, 2002 10.28 10.39 10.19 10.35 54,328 -0.07(-0.65%)
Mar 20, 2002 10.22 10.42 9.922 10.42 53,180 -0.04(-0.35%)
Mar 19, 2002 10.45 10.46 10.06 10.45 35,772 +0.03(+0.25%)
Mar 18, 2002 10.61 10.61 10.36 10.43 208,323 +0.00(+0.00%)
Mar 15, 2002 10.23 10.49 10.23 10.43 55,093 -0.16(-1.48%)
Mar 14, 2002 10.45 10.61 10.35 10.59 117,457 +0.21(+2.02%)
Mar 13, 2002 10.66 10.93 10.21 10.38 372,840 +0.51(+5.14%)
Mar 12, 2002 9.749 10.01 9.749 9.869 19,129 -0.21(-2.13%)
Mar 11, 2002 9.807 10.14 9.671 10.08 70,015 +0.10(+0.99%)
Mar 08, 2002 10.06 10.09 9.671 9.984 63,893 -0.02(-0.24%)
Mar 07, 2002 9.801 10.07 9.702 10.01 97,562 +0.21(+2.17%)
Mar 06, 2002 9.284 9.932 9.284 9.796 58,919 +0.47(+4.99%)
Mar 05, 2002 9.503 9.660 9.331 9.331 34,051 -0.13(-1.33%)
Mar 04, 2002 8.787 9.456 8.787 9.456 141,560 +0.37(+4.03%)
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.