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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
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%)
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.