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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 30, 2004 10.44 10.67 9.979 9.984 54,711 -0.41(-3.97%)
Jul 29, 2004 10.04 10.52 9.875 10.40 60,832 +0.46(+4.63%)
Jul 28, 2004 10.17 10.25 9.739 9.937 49,163 -0.52(-4.95%)
Jul 27, 2004 9.744 10.47 9.733 10.45 60,258 +0.71(+7.30%)
Jul 26, 2004 9.880 10.58 9.723 9.744 135,630 -0.17(-1.69%)
Jul 23, 2004 10.53 10.53 9.848 9.911 56,241 -0.25(-2.42%)
Jul 22, 2004 10.40 10.71 9.822 10.16 96,988 -0.22(-2.12%)
Jul 21, 2004 11.01 11.01 10.38 10.38 70,206 -0.55(-5.07%)
Jul 20, 2004 10.62 10.93 10.48 10.93 44,381 +0.45(+4.34%)
Jul 19, 2004 10.59 10.76 10.45 10.48 36,729 -0.12(-1.09%)
Jul 16, 2004 10.97 11.10 10.59 10.59 51,267 -0.31(-2.88%)
Jul 15, 2004 10.58 11.10 10.57 10.90 36,537 +0.33(+3.16%)
Jul 14, 2004 11.25 11.25 10.52 10.57 66,189 -0.66(-5.91%)
Jul 13, 2004 10.84 11.24 10.77 11.23 60,450 +0.37(+3.37%)
Jul 12, 2004 10.49 11.12 10.45 10.87 118,030 +0.41(+3.95%)
Jul 09, 2004 10.25 10.45 10.09 10.45 41,894 +0.27(+2.62%)
Jul 08, 2004 10.44 10.61 10.06 10.19 162,603 -0.29(-2.79%)
Jul 07, 2004 11.10 11.14 10.48 10.48 54,137 -0.51(-4.61%)
Jul 06, 2004 11.18 11.18 10.81 10.99 48,207 -0.16(-1.41%)
Jul 02, 2004 11.24 11.42 10.87 11.14 44,763 +0.13(+1.19%)
Jul 01, 2004 11.29 11.44 11.01 11.01 91,823 -0.36(-3.17%)
Jun 30, 2004 11.34 11.50 11.24 11.37 136,778 -0.09(-0.78%)
Jun 29, 2004 9.958 11.77 9.932 11.46 277,190 +1.32(+13.04%)
Jun 28, 2004 10.01 10.22 9.896 10.14 74,414 +0.45(+4.69%)
Jun 25, 2004 9.336 10.02 9.336 9.686 153,994 +0.32(+3.46%)
Jun 24, 2004 9.451 9.666 9.362 9.362 63,128 +0.07(+0.73%)
Jun 23, 2004 9.002 9.618 9.002 9.294 64,467 +0.17(+1.89%)
Jun 22, 2004 8.834 9.148 8.751 9.122 138,691 +0.24(+2.65%)
Jun 21, 2004 8.777 9.054 8.777 8.887 157,247 -0.10(-1.11%)
Jun 18, 2004 9.127 9.253 8.808 8.986 219,610 -0.15(-1.66%)
Jun 17, 2004 9.148 9.174 8.991 9.138 88,379 +0.09(+0.98%)
Jun 16, 2004 9.038 9.148 8.918 9.049 27,738 -0.13(-1.42%)
Jun 15, 2004 8.887 9.179 8.887 9.179 40,172 +0.29(+3.29%)
Jun 14, 2004 9.336 9.336 8.887 8.887 52,989 -0.23(-2.52%)
Jun 10, 2004 9.049 9.169 8.923 9.117 90,675 +0.21(+2.41%)
Jun 09, 2004 9.156 9.200 8.892 8.902 47,441 -0.24(-2.63%)
Jun 08, 2004 9.023 9.148 9.023 9.143 24,677 +0.01(+0.11%)
Jun 07, 2004 8.949 9.237 8.949 9.132 36,155 +0.18(+2.04%)
Jun 04, 2004 9.315 9.357 8.928 8.949 62,937 -0.34(-3.66%)
Jun 03, 2004 9.869 9.984 9.153 9.289 71,162 -0.67(-6.77%)
Jun 02, 2004 10.04 10.16 9.890 9.964 27,929 -0.10(-0.99%)
Jun 01, 2004 9.843 10.15 9.843 10.06 60,067 +0.11(+1.10%)
May 28, 2004 9.851 10.05 9.629 9.953 22,190 -0.07(-0.68%)
May 27, 2004 9.509 10.12 9.509 10.02 13,390 -0.03(-0.31%)
May 26, 2004 9.749 10.05 9.436 10.05 36,346 +0.09(+0.89%)
May 25, 2004 9.744 9.995 9.483 9.964 72,884 +0.21(+2.20%)
May 24, 2004 9.728 9.932 9.263 9.749 109,231 +0.05(+0.48%)
May 21, 2004 9.305 9.713 9.305 9.702 61,597 +0.38(+4.04%)
May 20, 2004 8.881 9.441 8.840 9.326 68,484 +0.39(+4.39%)
May 19, 2004 8.495 8.939 8.495 8.934 72,884 +0.03(+0.35%)
May 18, 2004 8.887 8.944 8.709 8.902 33,094 +0.15(+1.67%)
May 17, 2004 8.866 8.881 8.688 8.756 48,398 -0.14(-1.53%)
May 14, 2004 9.043 9.043 8.782 8.892 47,441 -0.01(-0.12%)
May 13, 2004 9.111 9.111 8.735 8.902 43,807 +0.01(+0.06%)
May 12, 2004 8.970 9.101 8.761 8.897 77,667 +0.01(+0.12%)
May 11, 2004 8.573 8.928 8.573 8.887 129,126 +0.21(+2.41%)
May 10, 2004 8.856 8.991 8.604 8.678 146,343 -0.21(-2.35%)
May 07, 2004 9.242 9.326 8.636 8.887 82,066 -0.33(-3.57%)
May 06, 2004 9.409 9.409 9.179 9.216 108,848 -0.07(-0.73%)
May 05, 2004 9.284 9.430 9.164 9.284 42,659 -0.09(-0.95%)
May 04, 2004 9.503 9.733 9.352 9.373 21,425 -0.22(-2.29%)
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.