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

Bassett Furniture (NQ: BSET )

13.99 +0.01 (+0.07%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 1, 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 (%)
Oct 31, 2002 6.838 6.900 6.796 6.832 75,180 -0.01(-0.15%)
Oct 30, 2002 6.691 7.083 6.691 6.843 101,770 +0.27(+4.05%)
Oct 29, 2002 6.670 6.738 6.430 6.576 129,317 +0.02(+0.32%)
Oct 28, 2002 7.250 7.390 6.540 6.555 98,901 -0.69(-9.52%)
Oct 25, 2002 7.517 7.517 7.135 7.245 48,325 -0.16(-2.19%)
Oct 24, 2002 7.611 7.611 7.339 7.407 8,991 -0.06(-0.77%)
Oct 23, 2002 7.298 7.569 7.041 7.465 56,432 -0.02(-0.26%)
Oct 22, 2002 7.637 7.663 7.318 7.484 11,477 -0.28(-3.64%)
Oct 21, 2002 7.768 7.841 7.601 7.767 8,225 +0.01(+0.12%)
Oct 18, 2002 7.737 7.799 7.616 7.758 15,303 +0.07(+0.95%)
Oct 17, 2002 7.465 7.684 7.465 7.684 25,825 +0.40(+5.53%)
Oct 16, 2002 7.146 7.449 7.146 7.282 14,439 -0.18(-2.45%)
Oct 15, 2002 7.005 7.465 6.952 7.465 22,764 +0.39(+5.54%)
Oct 14, 2002 6.937 7.125 6.796 7.073 21,807 +0.23(+3.36%)
Oct 11, 2002 6.728 7.051 6.482 6.843 42,276 +0.31(+4.72%)
Oct 10, 2002 7.266 7.266 6.472 6.534 185,367 -0.63(-8.76%)
Oct 09, 2002 7.575 7.575 7.156 7.162 20,851 -0.18(-2.48%)
Oct 08, 2002 7.188 7.470 7.125 7.344 43,233 +0.16(+2.24%)
Oct 07, 2002 7.172 7.318 7.172 7.183 54,927 -0.01(-0.07%)
Oct 04, 2002 7.245 7.266 7.188 7.188 114,629 -0.05(-0.72%)
Oct 03, 2002 7.318 7.318 7.240 7.240 26,018 -0.07(-1.00%)
Oct 02, 2002 7.397 7.397 7.266 7.313 79,006 -0.01(-0.07%)
Oct 01, 2002 7.219 7.397 7.219 7.318 89,102 +0.12(+1.67%)
Sep 30, 2002 7.193 7.292 7.135 7.198 36,046 +0.06(+0.88%)
Sep 27, 2002 7.528 7.768 6.534 7.135 29,842 -0.53(-6.89%)
Sep 26, 2002 7.606 7.809 7.250 7.663 20,851 +0.17(+2.30%)
Sep 25, 2002 7.188 7.595 7.188 7.491 18,714 +0.26(+3.62%)
Sep 24, 2002 7.136 7.324 7.135 7.230 12,520 -0.15(-2.05%)
Sep 23, 2002 7.475 7.475 7.109 7.381 101,770 -0.00(-0.01%)
Sep 20, 2002 7.292 7.386 7.172 7.381 73,841 +0.03(+0.36%)
Sep 19, 2002 7.318 7.402 7.308 7.355 69,823 +0.04(+0.50%)
Sep 18, 2002 7.318 7.423 7.318 7.318 18,364 -0.00(-0.01%)
Sep 17, 2002 7.632 7.721 7.318 7.319 25,251 -0.31(-4.10%)
Sep 16, 2002 7.585 7.841 7.585 7.632 34,242 -0.20(-2.60%)
Sep 13, 2002 7.528 7.841 7.517 7.836 35,638 +0.06(+0.75%)
Sep 12, 2002 7.475 7.778 7.449 7.778 45,513 +0.16(+2.12%)
Sep 11, 2002 7.684 7.684 7.533 7.616 28,312 -0.01(-0.07%)
Sep 10, 2002 7.768 7.768 7.554 7.622 31,755 -0.14(-1.82%)
Sep 09, 2002 7.355 7.763 7.355 7.763 8,417 +0.16(+2.13%)
Sep 06, 2002 7.292 7.601 7.292 7.601 48,207 +0.28(+3.85%)
Sep 05, 2002 7.658 7.658 7.277 7.319 38,259 -0.33(-4.36%)
Sep 04, 2002 7.401 7.653 7.371 7.653 23,456 +0.33(+4.56%)
Sep 03, 2002 7.501 7.674 7.318 7.319 32,520 -0.27(-3.51%)
Aug 30, 2002 7.522 7.920 7.501 7.585 26,399 +0.16(+2.18%)
Aug 29, 2002 7.658 7.716 7.423 7.423 143,282 -0.08(-1.11%)
Aug 28, 2002 7.893 7.893 7.501 7.507 24,677 -0.20(-2.64%)
Aug 27, 2002 7.784 7.920 7.710 7.710 47,770 -0.08(-1.01%)
Aug 26, 2002 7.109 7.789 7.109 7.789 53,180 +0.08(+1.09%)
Aug 23, 2002 7.710 7.815 7.606 7.705 25,672 -0.12(-1.47%)
Aug 22, 2002 7.710 7.841 7.710 7.820 13,008 +0.07(+0.94%)
Aug 21, 2002 7.663 7.841 7.663 7.747 23,338 +0.04(+0.47%)
Aug 20, 2002 7.674 7.841 7.632 7.710 36,976 +0.18(+2.44%)
Aug 16, 2002 7.350 7.580 7.350 7.527 7,078 +0.15(+2.05%)
Aug 15, 2002 7.794 7.794 7.214 7.376 23,338 -0.20(-2.62%)
Aug 14, 2002 7.825 7.825 7.193 7.575 18,747 +0.26(+3.50%)
Aug 13, 2002 7.658 7.805 7.203 7.318 101,770 -0.47(-6.04%)
Aug 12, 2002 7.710 7.841 7.638 7.789 32,513 +0.01(+0.07%)
Aug 07, 2002 7.836 7.836 7.460 7.784 21,234 -0.06(-0.73%)
Aug 06, 2002 7.433 7.867 7.428 7.841 3,979,000 +0.41(+5.56%)
Aug 05, 2002 7.580 7.642 7.423 7.428 1,319,956 +0.01(+0.07%)
Aug 02, 2002 7.972 7.972 7.397 7.423 15,112 -0.42(-5.33%)
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.