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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2002 7.836 7.841 7.470 7.841 12,625 +0.31(+4.09%)
Jul 31, 2002 7.868 7.868 7.480 7.533 27,164 -0.33(-4.19%)
Jul 30, 2002 7.961 8.050 7.763 7.862 34,242 -0.10(-1.25%)
Jul 29, 2002 7.345 7.972 7.345 7.961 33,859 +0.43(+5.76%)
Jul 26, 2002 7.449 7.528 7.277 7.528 22,190 +0.16(+2.13%)
Jul 25, 2002 7.554 7.679 7.318 7.371 29,651 -0.03(-0.35%)
Jul 24, 2002 7.235 7.528 7.230 7.397 31,480 +0.09(+1.22%)
Jul 23, 2002 7.548 7.580 7.266 7.308 39,883 -0.20(-2.65%)
Jul 22, 2002 7.449 7.559 7.135 7.507 72,501 +0.04(+0.50%)
Jul 19, 2002 7.318 7.606 7.135 7.470 73,075 +0.09(+1.20%)
Jul 17, 2002 7.298 7.501 7.292 7.381 39,407 -0.68(-8.43%)
Jul 12, 2002 8.359 8.359 8.055 8.061 44,763 -0.24(-2.90%)
Jul 11, 2002 8.443 8.443 8.249 8.301 93,162 -0.15(-1.73%)
Jul 10, 2002 8.468 8.698 8.416 8.448 58,537 -0.25(-2.88%)
Jul 09, 2002 8.485 8.698 8.463 8.698 70,397 +0.21(+2.52%)
Jul 08, 2002 8.610 8.610 8.484 8.484 59,685 -0.13(-1.46%)
Jul 05, 2002 8.546 8.651 8.484 8.610 15,112 +0.19(+2.30%)
Jul 04, 2002 8.761 9.268 8.416 8.416 98,901 +0.00(+0.00%)
Jul 03, 2002 8.761 9.268 8.416 8.416 98,901 -0.35(-4.00%)
Jul 02, 2002 8.945 9.587 8.766 8.766 104,831 -0.84(-8.76%)
Jul 01, 2002 9.804 10.11 9.148 9.608 40,937 -0.58(-5.74%)
Jun 28, 2002 9.284 10.21 9.132 10.19 119,752 +0.38(+3.83%)
Jun 27, 2002 8.986 9.817 8.871 9.817 70,780 +0.93(+10.47%)
Jun 26, 2002 8.991 8.991 8.824 8.887 70,015 -0.25(-2.69%)
Jun 25, 2002 9.932 10.04 8.881 9.132 66,380 -1.19(-11.50%)
Jun 21, 2002 10.03 10.12 9.916 10.32 76,519 +0.87(+9.25%)
Jun 20, 2002 9.379 10.14 9.378 9.446 37,494 -0.09(-0.99%)
Jun 19, 2002 9.409 9.592 9.174 9.540 103,874 +0.12(+1.22%)
Jun 18, 2002 9.927 10.08 9.368 9.425 30,607 -0.51(-5.11%)
Jun 17, 2002 9.326 10.15 9.315 9.932 43,424 +0.78(+8.51%)
Jun 14, 2002 8.672 9.211 8.672 9.153 41,320 +0.16(+1.74%)
Jun 12, 2002 8.416 9.012 8.416 8.996 33,094 -0.03(-0.29%)
Jun 11, 2002 8.887 9.357 8.756 9.023 38,833 +0.19(+2.13%)
Jun 10, 2002 9.179 9.258 8.761 8.834 28,120 -0.14(-1.57%)
Jun 07, 2002 8.495 9.253 8.364 8.976 251,748 +0.22(+2.51%)
Jun 06, 2002 9.174 9.336 8.756 8.756 96,796 -0.54(-5.79%)
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.