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

Bassett Furniture (NQ: BSET )

14.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2002 6.835 6.898 6.794 6.830 75,203 -0.01(-0.15%)
Oct 30, 2002 6.689 7.081 6.689 6.841 101,802 +0.27(+4.05%)
Oct 29, 2002 6.668 6.736 6.428 6.574 129,357 +0.02(+0.32%)
Oct 28, 2002 7.248 7.387 6.537 6.553 98,932 -0.69(-9.52%)
Oct 25, 2002 7.515 7.515 7.133 7.243 48,340 -0.16(-2.19%)
Oct 24, 2002 7.609 7.609 7.337 7.405 8,993 -0.06(-0.77%)
Oct 23, 2002 7.295 7.567 7.039 7.462 56,450 -0.02(-0.26%)
Oct 22, 2002 7.635 7.661 7.316 7.482 11,481 -0.28(-3.64%)
Oct 21, 2002 7.766 7.839 7.598 7.765 8,228 +0.01(+0.12%)
Oct 18, 2002 7.735 7.797 7.614 7.755 15,308 +0.07(+0.95%)
Oct 17, 2002 7.462 7.682 7.462 7.682 25,833 +0.40(+5.53%)
Oct 16, 2002 7.144 7.447 7.144 7.280 14,443 -0.18(-2.45%)
Oct 15, 2002 7.003 7.462 6.950 7.462 22,771 +0.39(+5.54%)
Oct 14, 2002 6.935 7.123 6.794 7.071 21,814 +0.23(+3.36%)
Oct 11, 2002 6.726 7.049 6.480 6.841 42,290 +0.31(+4.72%)
Oct 10, 2002 7.264 7.264 6.470 6.532 185,425 -0.63(-8.76%)
Oct 09, 2002 7.572 7.572 7.154 7.159 20,858 -0.18(-2.48%)
Oct 08, 2002 7.185 7.468 7.123 7.341 43,246 +0.16(+2.24%)
Oct 07, 2002 7.170 7.316 7.170 7.180 54,944 -0.01(-0.07%)
Oct 04, 2002 7.243 7.264 7.185 7.185 114,665 -0.05(-0.72%)
Oct 03, 2002 7.316 7.316 7.238 7.238 26,026 -0.07(-1.00%)
Oct 02, 2002 7.395 7.395 7.264 7.311 79,030 -0.01(-0.07%)
Oct 01, 2002 7.217 7.395 7.217 7.316 89,130 +0.12(+1.67%)
Sep 30, 2002 7.191 7.290 7.133 7.196 36,057 +0.06(+0.88%)
Sep 27, 2002 7.525 7.766 6.532 7.133 29,851 -0.53(-6.89%)
Sep 26, 2002 7.604 7.807 7.248 7.661 20,858 +0.17(+2.30%)
Sep 25, 2002 7.185 7.593 7.185 7.489 18,720 +0.26(+3.62%)
Sep 24, 2002 7.134 7.321 7.133 7.227 12,524 -0.15(-2.05%)
Sep 23, 2002 7.473 7.473 7.107 7.378 101,802 -0.00(-0.01%)
Sep 20, 2002 7.289 7.384 7.170 7.379 73,864 +0.03(+0.36%)
Sep 19, 2002 7.316 7.400 7.306 7.353 69,845 +0.04(+0.50%)
Sep 18, 2002 7.316 7.421 7.316 7.316 18,370 -0.00(-0.01%)
Sep 17, 2002 7.630 7.719 7.316 7.317 25,259 -0.31(-4.10%)
Sep 16, 2002 7.583 7.839 7.583 7.630 34,253 -0.20(-2.60%)
Sep 13, 2002 7.525 7.839 7.515 7.833 35,649 +0.06(+0.75%)
Sep 12, 2002 7.473 7.775 7.447 7.775 45,527 +0.16(+2.12%)
Sep 11, 2002 7.682 7.682 7.531 7.614 28,320 -0.01(-0.07%)
Sep 10, 2002 7.766 7.766 7.551 7.619 31,765 -0.14(-1.82%)
Sep 09, 2002 7.353 7.760 7.353 7.760 8,419 +0.16(+2.13%)
Sep 06, 2002 7.290 7.598 7.290 7.598 48,222 +0.28(+3.85%)
Sep 05, 2002 7.656 7.656 7.274 7.317 38,271 -0.33(-4.36%)
Sep 04, 2002 7.399 7.651 7.368 7.651 23,464 +0.33(+4.56%)
Sep 03, 2002 7.499 7.671 7.316 7.317 32,530 -0.27(-3.51%)
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%)
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.