Skip to main content

Bassett Furniture (NQ: BSET )

14.76 -0.33 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.911 7.187 6.822 7.187 79,962 +0.28(+4.00%)
May 29, 2003 6.843 7.188 6.613 6.911 122,622 -0.03(-0.45%)
May 28, 2003 6.534 7.005 6.534 6.942 76,901 +0.33(+5.06%)
May 27, 2003 6.273 6.607 6.273 6.607 22,381 +0.30(+4.71%)
May 23, 2003 6.273 6.419 6.273 6.310 33,668 +0.02(+0.34%)
May 22, 2003 6.205 6.357 6.205 6.289 30,990 +0.00(+0.00%)
May 21, 2003 6.205 6.310 6.142 6.289 42,085 +0.03(+0.42%)
May 20, 2003 6.158 6.273 6.158 6.262 33,285 +0.05(+0.84%)
May 19, 2003 6.315 6.315 6.174 6.210 48,207 +0.02(+0.25%)
May 16, 2003 6.221 6.372 6.163 6.195 84,936 -0.18(-2.79%)
May 15, 2003 6.174 6.398 6.111 6.372 118,796 +0.28(+4.55%)
May 14, 2003 6.053 6.195 5.959 6.095 109,613 -0.10(-1.69%)
May 13, 2003 6.257 6.435 6.064 6.200 71,354 -0.06(-0.92%)
May 12, 2003 6.215 6.430 6.205 6.257 40,363 +0.04(+0.67%)
May 09, 2003 6.179 6.341 6.012 6.215 52,606 +0.07(+1.11%)
May 08, 2003 6.273 6.273 6.142 6.147 52,224 -0.10(-1.67%)
May 07, 2003 6.262 6.294 6.168 6.252 42,850 +0.04(+0.59%)
May 06, 2003 6.325 6.393 6.116 6.215 45,911 -0.08(-1.25%)
May 05, 2003 6.540 6.613 6.252 6.294 105,022 -0.20(-3.06%)
May 02, 2003 6.315 6.560 6.315 6.492 60,450 +0.17(+2.73%)
May 01, 2003 6.304 6.508 6.304 6.320 21,234 -0.10(-1.63%)
Apr 30, 2003 6.299 6.435 6.299 6.425 23,720 +0.00(+0.00%)
Apr 29, 2003 6.127 6.534 6.127 6.425 58,345 +0.11(+1.81%)
Apr 28, 2003 6.142 6.325 6.085 6.310 43,233 +0.25(+4.06%)
Apr 25, 2003 6.038 6.085 6.022 6.064 27,355 +0.01(+0.09%)
Apr 24, 2003 6.012 6.127 6.012 6.059 29,077 -0.01(-0.17%)
Apr 23, 2003 6.100 6.106 5.965 6.069 40,172 +0.10(+1.75%)
Apr 22, 2003 5.776 6.116 5.776 5.965 102,344 +0.05(+0.79%)
Apr 21, 2003 5.860 5.917 5.750 5.917 26,590 +0.08(+1.43%)
Apr 17, 2003 5.907 5.907 5.750 5.834 32,329 +0.13(+2.29%)
Apr 16, 2003 5.724 5.735 5.635 5.703 40,555 +0.03(+0.46%)
Apr 15, 2003 5.750 5.750 5.578 5.677 41,129 +0.08(+1.40%)
Apr 14, 2003 5.515 5.698 5.515 5.599 22,573 +0.05(+0.85%)
Apr 11, 2003 5.708 5.708 5.499 5.552 122,239 -0.06(-1.12%)
Apr 10, 2003 5.687 5.687 5.557 5.614 105,405 +0.02(+0.37%)
Apr 09, 2003 5.745 5.745 5.510 5.593 28,312 -0.03(-0.47%)
Apr 08, 2003 5.750 5.750 5.515 5.620 36,729 -0.10(-1.82%)
Apr 07, 2003 5.850 5.850 5.593 5.724 31,181 -0.03(-0.46%)
Apr 04, 2003 5.735 5.797 5.599 5.750 43,615 -0.03(-0.45%)
Apr 03, 2003 5.750 5.776 5.578 5.776 38,068 +0.05(+0.83%)
Apr 02, 2003 5.583 5.740 5.583 5.729 17,408 +0.19(+3.39%)
Apr 01, 2003 5.489 5.604 5.410 5.541 35,964 +0.05(+0.95%)
Mar 31, 2003 5.494 5.724 5.489 5.489 33,368 -0.02(-0.28%)
Mar 28, 2003 5.593 5.682 5.489 5.505 34,433 -0.24(-4.19%)
Mar 27, 2003 5.442 5.797 5.431 5.745 240,186 +0.32(+5.88%)
Mar 26, 2003 5.468 5.567 5.154 5.426 135,869 -0.15(-2.72%)
Mar 25, 2003 5.818 6.195 5.578 5.578 4,361,596 -0.22(-3.87%)
Mar 24, 2003 6.189 6.195 5.782 5.802 18,963 -0.10(-1.77%)
Mar 21, 2003 5.881 5.970 5.761 5.907 54,575 -0.05(-0.88%)
Mar 20, 2003 6.252 6.252 5.881 5.959 29,618 -0.21(-3.47%)
Mar 19, 2003 6.012 6.268 5.823 6.174 26,590 +0.12(+1.99%)
Mar 18, 2003 5.735 6.137 5.646 6.053 74,470 +0.23(+3.95%)
Mar 17, 2003 5.750 5.850 5.620 5.823 127,569 +0.05(+0.81%)
Mar 14, 2003 5.829 5.829 5.761 5.776 16,834 +0.05(+0.90%)
Mar 13, 2003 5.802 5.850 5.687 5.725 36,155 -0.01(-0.18%)
Mar 12, 2003 5.755 5.881 5.505 5.735 193,989 +0.10(+1.77%)
Mar 11, 2003 5.625 5.750 5.567 5.635 129,891 -0.02(-0.37%)
Mar 10, 2003 5.965 5.965 5.620 5.656 84,362 -0.20(-3.39%)
Mar 07, 2003 6.012 6.012 5.839 5.855 45,892 -0.07(-1.25%)
Mar 06, 2003 6.236 6.236 5.886 5.929 39,790 -0.37(-5.88%)
Mar 05, 2003 6.351 6.377 6.012 6.299 30,798 -0.05(-0.82%)
Mar 04, 2003 6.550 6.550 6.273 6.351 19,321 -0.20(-3.03%)
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.