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

Bassett Furniture (NQ: BSET )

13.99 +0.01 (+0.11%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 1, 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, 2002 7.557 7.645 7.473 7.483 92,425 -0.07(-0.97%)
Dec 30, 2002 7.222 7.645 7.222 7.557 50,518 +0.21(+2.92%)
Dec 27, 2002 7.781 7.781 7.316 7.342 30,425 -0.06(-0.78%)
Dec 26, 2002 7.347 7.483 7.316 7.400 13,203 -0.08(-1.12%)
Dec 24, 2002 7.379 7.483 7.374 7.483 4,018 +0.11(+1.49%)
Dec 23, 2002 7.368 7.379 6.982 7.374 40,185 +0.37(+5.22%)
Dec 20, 2002 7.368 7.368 6.982 7.008 106,586 -0.19(-2.61%)
Dec 19, 2002 7.274 7.347 7.196 7.196 15,499 -0.12(-1.64%)
Dec 18, 2002 7.243 7.368 7.238 7.316 34,827 -0.05(-0.71%)
Dec 17, 2002 7.447 7.473 7.316 7.368 23,919 -0.08(-1.05%)
Dec 16, 2002 7.577 7.577 7.395 7.447 56,450 +0.08(+1.06%)
Dec 13, 2002 7.368 7.604 7.107 7.368 86,111 -0.05(-0.70%)
Dec 12, 2002 7.337 7.421 7.290 7.421 104,672 +0.10(+1.43%)
Dec 11, 2002 7.316 7.368 7.243 7.316 75,012 +0.03(+0.43%)
Dec 10, 2002 7.133 7.316 7.112 7.285 52,049 +0.15(+2.05%)
Dec 09, 2002 7.337 7.415 7.133 7.138 24,302 -0.12(-1.66%)
Dec 06, 2002 7.342 7.347 7.133 7.259 14,351 -0.05(-0.71%)
Dec 05, 2002 7.165 7.321 7.112 7.311 20,092 -0.01(-0.07%)
Dec 04, 2002 7.112 7.374 7.107 7.316 22,771 +0.13(+1.82%)
Dec 03, 2002 7.138 7.374 7.112 7.185 13,012 -0.04(-0.54%)
Dec 02, 2002 7.321 7.321 7.123 7.225 37,314 +0.16(+2.33%)
Nov 29, 2002 7.426 7.426 7.008 7.060 19,327 -0.37(-4.93%)
Nov 27, 2002 7.055 7.483 7.055 7.426 63,339 +0.24(+3.35%)
Nov 26, 2002 7.055 7.280 7.055 7.185 40,185 -0.19(-2.62%)
Nov 25, 2002 7.212 7.442 7.029 7.379 22,771 -0.00(-0.06%)
Nov 22, 2002 7.321 7.395 7.212 7.384 53,197 -0.09(-1.26%)
Nov 21, 2002 6.872 7.499 6.872 7.478 51,475 +0.17(+2.29%)
Nov 20, 2002 7.107 7.311 7.080 7.311 12,629 +0.21(+2.94%)
Nov 19, 2002 6.956 7.107 6.956 7.102 12,820 +0.26(+3.73%)
Nov 18, 2002 6.919 7.044 6.804 6.846 48,796 -0.18(-2.59%)
Nov 15, 2002 7.300 7.300 7.029 7.029 20,666 -0.08(-1.10%)
Nov 14, 2002 7.123 7.306 6.799 7.107 20,475 +0.22(+3.18%)
Nov 13, 2002 7.447 7.447 6.888 6.888 17,222 -0.40(-5.51%)
Nov 12, 2002 7.185 7.395 7.185 7.290 30,234 +0.03(+0.35%)
Nov 11, 2002 7.494 7.499 7.165 7.264 12,820 -0.05(-0.71%)
Nov 08, 2002 7.551 7.551 7.154 7.316 26,790 +0.03(+0.43%)
Nov 07, 2002 7.750 7.807 7.285 7.285 47,074 -0.36(-4.72%)
Nov 06, 2002 7.421 7.708 7.421 7.645 27,364 +0.04(+0.55%)
Nov 05, 2002 7.442 7.604 7.385 7.604 33,104 +0.11(+1.40%)
Nov 04, 2002 7.311 7.499 7.191 7.499 19,709 +0.24(+3.30%)
Nov 01, 2002 6.966 7.316 6.909 7.259 39,037 +0.43(+6.27%)
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%)
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.