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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2005 9.801 9.880 9.566 9.854 64,188 +0.28(+2.95%)
Jan 28, 2005 9.592 9.754 9.571 9.571 38,449 -0.17(-1.77%)
Jan 27, 2005 9.812 9.812 9.587 9.744 42,961 -0.08(-0.80%)
Jan 26, 2005 9.786 9.880 9.451 9.822 43,874 +0.20(+2.06%)
Jan 25, 2005 9.618 9.713 9.503 9.624 45,337 +0.21(+2.28%)
Jan 24, 2005 9.707 9.707 9.409 9.409 44,025 -0.07(-0.72%)
Jan 21, 2005 9.618 9.953 9.467 9.477 78,845 -0.17(-1.73%)
Jan 20, 2005 9.671 9.843 9.624 9.645 64,498 -0.07(-0.70%)
Jan 19, 2005 9.671 10.06 9.671 9.713 49,504 -0.02(-0.24%)
Jan 18, 2005 9.645 9.739 9.592 9.736 67,287 -0.05(-0.51%)
Jan 14, 2005 9.718 9.786 9.571 9.786 35,887 +0.14(+1.46%)
Jan 13, 2005 9.676 9.733 9.571 9.645 56,473 -0.13(-1.34%)
Jan 12, 2005 9.702 9.901 9.702 9.775 54,433 +0.03(+0.32%)
Jan 11, 2005 9.812 10.09 9.744 9.744 55,564 -0.24(-2.41%)
Jan 10, 2005 9.843 10.25 9.843 9.984 54,659 +0.10(+1.06%)
Jan 07, 2005 10.25 10.25 9.880 9.880 63,093 -0.16(-1.56%)
Jan 06, 2005 9.723 10.19 9.723 10.04 31,506 +0.27(+2.78%)
Jan 05, 2005 10.10 10.23 9.765 9.765 46,282 -0.26(-2.61%)
Jan 04, 2005 10.05 10.07 9.869 10.03 84,492 +0.08(+0.79%)
Jan 03, 2005 10.19 10.35 9.927 9.948 122,656 -0.31(-3.03%)
Dec 31, 2004 10.03 10.35 10.03 10.26 18,747 +0.14(+1.37%)
Dec 30, 2004 10.04 10.40 10.04 10.12 15,495 -0.12(-1.17%)
Dec 29, 2004 10.19 10.40 10.16 10.24 18,364 -0.07(-0.66%)
Dec 28, 2004 10.17 10.40 10.12 10.31 25,060 +0.26(+2.60%)
Dec 27, 2004 10.40 10.40 10.04 10.05 17,599 -0.14(-1.34%)
Dec 23, 2004 10.40 10.40 10.18 10.18 15,495 -0.14(-1.37%)
Dec 22, 2004 10.07 10.36 9.984 10.32 37,111 +0.38(+3.78%)
Dec 21, 2004 10.12 10.12 9.932 9.948 28,312 +0.02(+0.16%)
Dec 20, 2004 9.885 10.45 9.885 9.932 76,136 -0.17(-1.66%)
Dec 17, 2004 9.848 10.13 9.848 10.10 35,964 +0.10(+0.99%)
Dec 16, 2004 9.906 10.09 9.885 10.00 47,441 +0.05(+0.47%)
Dec 15, 2004 9.995 10.09 9.896 9.953 28,886 -0.06(-0.63%)
Dec 14, 2004 9.995 10.18 9.916 10.02 42,276 -0.22(-2.20%)
Dec 13, 2004 9.828 10.24 9.828 10.24 35,390 +0.47(+4.76%)
Dec 10, 2004 9.979 9.979 9.702 9.775 105,596 -0.21(-2.15%)
Dec 09, 2004 9.901 10.07 9.901 9.990 31,181 -0.01(-0.10%)
Dec 08, 2004 9.676 10.04 9.676 10.00 32,903 +0.24(+2.46%)
Dec 07, 2004 10.14 10.14 9.760 9.760 82,066 -0.40(-3.91%)
Dec 06, 2004 10.21 10.36 10.16 10.16 62,171 -0.30(-2.85%)
Dec 03, 2004 10.49 10.51 10.22 10.45 94,883 -0.14(-1.28%)
Dec 02, 2004 10.45 10.64 10.45 10.59 50,311 +0.04(+0.35%)
Dec 01, 2004 10.71 10.71 10.52 10.55 68,293 +0.25(+2.44%)
Nov 30, 2004 10.59 10.61 10.25 10.30 41,129 -0.15(-1.45%)
Nov 29, 2004 10.45 10.58 9.937 10.45 63,128 +0.14(+1.32%)
Nov 26, 2004 10.28 10.34 10.26 10.32 10,330 +0.04(+0.36%)
Nov 24, 2004 9.990 10.42 9.848 10.28 31,372 +0.14(+1.34%)
Nov 23, 2004 10.27 10.40 9.828 10.15 41,894 +0.04(+0.36%)
Nov 22, 2004 9.807 10.11 9.807 10.11 33,668 +0.44(+4.54%)
Nov 19, 2004 9.760 9.875 9.671 9.671 41,320 -0.14(-1.39%)
Nov 18, 2004 9.984 9.984 9.786 9.807 32,711 -0.02(-0.16%)
Nov 17, 2004 9.854 9.969 9.786 9.822 39,790 +0.02(+0.21%)
Nov 16, 2004 9.927 9.927 9.760 9.801 19,512 -0.13(-1.32%)
Nov 15, 2004 9.984 9.984 9.807 9.932 15,686 -0.05(-0.52%)
Nov 12, 2004 9.859 9.984 9.671 9.984 73,458 +0.07(+0.74%)
Nov 11, 2004 9.932 9.932 9.728 9.911 50,311 +0.05(+0.53%)
Nov 10, 2004 9.728 9.927 9.592 9.859 42,085 +0.08(+0.80%)
Nov 09, 2004 9.587 9.875 9.587 9.781 42,850 +0.16(+1.63%)
Nov 08, 2004 9.848 9.880 9.566 9.624 40,746 -0.21(-2.18%)
Nov 05, 2004 9.635 9.922 9.634 9.838 19,512 -0.06(-0.63%)
Nov 04, 2004 9.671 10.01 9.671 9.901 41,702 +0.24(+2.43%)
Nov 03, 2004 9.566 9.707 9.566 9.666 31,564 +0.09(+0.93%)
Nov 02, 2004 9.723 9.723 9.566 9.577 66,954 -0.08(-0.81%)
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.