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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 9.029 9.029 8.487 8.513 56,400 -0.41(-4.62%)
Dec 30, 2003 8.596 9.024 8.596 8.926 39,575 +0.27(+3.16%)
Dec 29, 2003 8.493 8.735 8.493 8.653 41,474 +0.18(+2.13%)
Dec 26, 2003 8.389 8.472 8.069 8.472 11,753 +0.08(+0.98%)
Dec 24, 2003 8.472 8.472 8.260 8.389 12,276 -0.05(-0.61%)
Dec 23, 2003 8.405 8.513 8.075 8.441 39,515 +0.11(+1.30%)
Dec 22, 2003 8.049 8.333 7.971 8.333 89,506 +0.17(+2.02%)
Dec 19, 2003 8.384 8.384 8.111 8.168 79,850 +0.02(+0.25%)
Dec 18, 2003 8.286 8.286 7.997 8.147 94,016 -0.03(-0.32%)
Dec 17, 2003 8.162 8.173 7.941 8.173 37,743 +0.09(+1.08%)
Dec 16, 2003 7.899 8.121 7.899 8.085 35,074 +0.10(+1.23%)
Dec 15, 2003 8.358 8.358 7.920 7.987 51,969 -0.21(-2.58%)
Dec 12, 2003 8.075 8.338 8.075 8.198 46,893 +0.20(+2.52%)
Dec 11, 2003 8.095 8.178 7.997 7.997 211,066 -0.01(-0.06%)
Dec 10, 2003 8.054 8.214 7.971 8.002 30,421 -0.06(-0.77%)
Dec 09, 2003 8.395 8.585 8.059 8.064 92,479 -0.34(-4.05%)
Dec 08, 2003 8.534 8.771 8.271 8.405 46,529 +0.04(+0.43%)
Dec 05, 2003 8.740 8.683 8.529 8.369 47,316 -0.37(-4.25%)
Dec 04, 2003 8.493 8.771 8.446 8.740 101,782 +0.23(+2.73%)
Dec 03, 2003 8.482 8.874 8.482 8.508 111,837 -0.18(-2.08%)
Dec 02, 2003 8.720 8.771 8.596 8.689 33,673 -0.07(-0.77%)
Dec 01, 2003 8.699 8.768 8.219 8.756 56,012 +0.31(+3.66%)
Nov 28, 2003 8.400 8.508 8.343 8.447 2,713 +0.15(+1.75%)
Nov 26, 2003 8.637 8.637 8.188 8.301 47,091 +0.05(+0.62%)
Nov 25, 2003 8.126 8.616 8.126 8.250 146,624 +0.01(+0.06%)
Nov 24, 2003 7.961 8.395 7.961 8.245 59,794 +0.33(+4.17%)
Nov 21, 2003 7.920 7.956 7.786 7.915 26,207 -0.01(-0.07%)
Nov 20, 2003 7.948 8.075 7.739 7.920 31,429 -0.08(-0.97%)
Nov 19, 2003 7.796 7.997 7.791 7.997 36,142 +0.13(+1.64%)
Nov 18, 2003 7.997 8.116 7.812 7.868 39,559 +0.02(+0.26%)
Nov 17, 2003 7.853 7.992 7.842 7.848 35,346 -0.18(-2.19%)
Nov 14, 2003 8.178 8.178 7.977 8.023 79,676 -0.08(-0.95%)
Nov 13, 2003 8.008 8.188 8.002 8.100 56,119 -0.09(-1.14%)
Nov 12, 2003 7.997 8.271 7.997 8.193 48,196 -0.28(-3.35%)
Nov 11, 2003 8.766 8.766 8.456 8.477 21,410 -0.11(-1.26%)
Nov 10, 2003 8.843 8.843 8.570 8.585 48,438 -0.35(-3.93%)
Nov 07, 2003 8.441 8.936 8.405 8.936 47,500 +0.41(+4.84%)
Nov 06, 2003 8.482 8.524 8.260 8.524 35,780 +0.06(+0.73%)
Nov 05, 2003 8.281 8.503 7.987 8.462 35,210 -0.03(-0.30%)
Nov 04, 2003 8.219 8.513 8.198 8.487 50,799 +0.23(+2.81%)
Nov 03, 2003 8.286 8.410 8.033 8.255 62,556 +0.15(+1.85%)
Oct 31, 2003 8.198 8.353 7.997 8.106 77,394 +0.04(+0.51%)
Oct 30, 2003 7.987 8.106 8.033 8.064 39,150 +0.08(+0.97%)
Oct 29, 2003 7.992 7.997 7.920 7.987 42,374 -0.01(-0.06%)
Oct 28, 2003 7.935 7.997 7.879 7.992 50,020 +0.07(+0.85%)
Oct 27, 2003 8.013 8.013 7.858 7.925 29,072 +0.07(+0.85%)
Oct 24, 2003 7.868 7.971 7.817 7.858 38,763 -0.04(-0.46%)
Oct 23, 2003 8.095 8.100 7.879 7.894 43,802 -0.12(-1.54%)
Oct 22, 2003 8.178 8.338 7.982 8.017 89,737 -0.18(-2.20%)
Oct 21, 2003 8.116 8.255 8.075 8.197 26,165 +0.05(+0.56%)
Oct 20, 2003 8.095 8.255 8.049 8.152 44,843 +0.05(+0.64%)
Oct 17, 2003 7.982 8.255 7.982 8.100 53,239 +0.13(+1.68%)
Oct 16, 2003 7.837 8.090 7.868 7.966 33,142 +0.13(+1.65%)
Oct 15, 2003 7.822 7.946 7.719 7.837 36,049 +0.01(+0.07%)
Oct 14, 2003 7.812 7.868 7.672 7.832 38,216 +0.12(+1.61%)
Oct 13, 2003 7.399 7.842 7.399 7.708 32,910 +0.31(+4.18%)
Oct 10, 2003 7.517 7.688 7.399 7.399 72,838 -0.24(-3.11%)
Oct 09, 2003 7.701 7.946 7.517 7.636 47,870 -0.04(-0.47%)
Oct 08, 2003 7.868 7.868 7.590 7.672 57,053 -0.02(-0.27%)
Oct 07, 2003 7.760 7.853 7.559 7.693 77,425 -0.25(-3.18%)
Oct 06, 2003 7.543 7.956 7.455 7.946 33,724 +0.29(+3.77%)
Oct 03, 2003 7.376 7.739 7.311 7.657 78,617 +0.33(+4.51%)
Oct 02, 2003 7.394 7.440 7.234 7.327 22,984 -0.03(-0.42%)
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.