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

Bassett Furniture (NQ: BSET )

14.45 +0.31 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 7.520 7.917 7.499 7.583 26,407 +0.16(+2.18%)
Aug 29, 2002 7.655 7.713 7.421 7.421 143,327 -0.08(-1.11%)
Aug 28, 2002 7.891 7.891 7.499 7.504 24,685 -0.20(-2.64%)
Aug 27, 2002 7.781 7.917 7.708 7.708 47,785 -0.08(-1.01%)
Aug 26, 2002 7.107 7.786 7.107 7.786 53,197 +0.08(+1.09%)
Aug 23, 2002 7.708 7.813 7.604 7.703 25,680 -0.11(-1.47%)
Aug 22, 2002 7.708 7.839 7.708 7.818 13,012 +0.07(+0.94%)
Aug 21, 2002 7.661 7.839 7.661 7.745 23,345 +0.04(+0.47%)
Aug 20, 2002 7.671 7.839 7.630 7.708 36,987 +0.18(+2.44%)
Aug 16, 2002 7.347 7.577 7.347 7.525 7,080 +0.15(+2.05%)
Aug 15, 2002 7.792 7.792 7.212 7.374 23,345 -0.20(-2.62%)
Aug 14, 2002 7.823 7.823 7.191 7.572 18,753 +0.26(+3.50%)
Aug 13, 2002 7.656 7.802 7.201 7.316 101,802 -0.47(-6.04%)
Aug 12, 2002 7.708 7.839 7.635 7.786 32,523 +0.01(+0.07%)
Aug 07, 2002 7.833 7.833 7.458 7.781 21,240 -0.06(-0.73%)
Aug 06, 2002 7.431 7.865 7.426 7.839 3,980,245 +0.41(+5.56%)
Aug 05, 2002 7.577 7.640 7.421 7.426 1,320,370 +0.01(+0.07%)
Aug 02, 2002 7.969 7.969 7.395 7.421 15,117 -0.42(-5.33%)
Aug 01, 2002 7.833 7.839 7.468 7.839 12,629 +0.31(+4.09%)
Jul 31, 2002 7.866 7.866 7.478 7.530 27,172 -0.33(-4.19%)
Jul 30, 2002 7.959 8.048 7.760 7.860 34,253 -0.10(-1.25%)
Jul 29, 2002 7.342 7.969 7.342 7.959 33,870 +0.43(+5.76%)
Jul 26, 2002 7.447 7.525 7.274 7.525 22,197 +0.16(+2.13%)
Jul 25, 2002 7.551 7.677 7.316 7.368 29,660 -0.03(-0.35%)
Jul 24, 2002 7.233 7.525 7.227 7.395 31,489 +0.09(+1.22%)
Jul 23, 2002 7.546 7.577 7.264 7.306 39,896 -0.20(-2.65%)
Jul 22, 2002 7.447 7.557 7.133 7.505 72,524 +0.04(+0.50%)
Jul 19, 2002 7.316 7.604 7.133 7.468 73,098 +0.09(+1.20%)
Jul 17, 2002 7.295 7.499 7.290 7.379 39,419 -0.68(-8.43%)
Jul 12, 2002 8.356 8.356 8.053 8.058 44,777 -0.24(-2.90%)
Jul 11, 2002 8.440 8.440 8.246 8.299 93,191 -0.15(-1.73%)
Jul 10, 2002 8.466 8.696 8.414 8.445 58,555 -0.25(-2.88%)
Jul 09, 2002 8.482 8.695 8.461 8.695 70,419 +0.21(+2.52%)
Jul 08, 2002 8.607 8.607 8.481 8.481 59,703 -0.13(-1.46%)
Jul 05, 2002 8.544 8.648 8.481 8.607 15,117 +0.19(+2.30%)
Jul 04, 2002 8.758 9.265 8.413 8.414 98,932 +0.00(+0.00%)
Jul 03, 2002 8.758 9.265 8.413 8.414 98,932 -0.35(-4.00%)
Jul 02, 2002 8.942 9.584 8.764 8.764 104,864 -0.84(-8.76%)
Jul 01, 2002 9.801 10.11 9.145 9.605 40,950 -0.58(-5.74%)
Jun 28, 2002 9.282 10.21 9.129 10.19 119,790 +0.38(+3.83%)
Jun 27, 2002 8.983 9.814 8.868 9.814 70,802 +0.93(+10.47%)
Jun 26, 2002 8.988 8.988 8.821 8.884 70,037 -0.25(-2.69%)
Jun 25, 2002 9.929 10.03 8.879 9.129 66,401 -1.19(-11.50%)
Jun 21, 2002 10.03 10.12 9.913 10.32 76,543 +0.87(+9.25%)
Jun 20, 2002 9.376 10.13 9.375 9.443 37,506 -0.09(-0.99%)
Jun 19, 2002 9.406 9.589 9.171 9.537 103,907 +0.11(+1.22%)
Jun 18, 2002 9.924 10.08 9.365 9.422 30,617 -0.51(-5.11%)
Jun 17, 2002 9.323 10.15 9.312 9.929 43,438 +0.78(+8.51%)
Jun 14, 2002 8.670 9.208 8.670 9.150 41,333 +0.16(+1.74%)
Jun 12, 2002 8.414 9.009 8.414 8.994 33,104 -0.03(-0.29%)
Jun 11, 2002 8.884 9.354 8.754 9.020 38,845 +0.19(+2.13%)
Jun 10, 2002 9.177 9.255 8.758 8.832 28,129 -0.14(-1.57%)
Jun 07, 2002 8.492 9.250 8.361 8.973 251,827 +0.22(+2.51%)
Jun 06, 2002 9.171 9.333 8.753 8.753 96,827 -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.