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 (%)
Feb 27, 2004 11.18 11.35 10.37 10.81 71,567 -0.67(-5.83%)
Feb 26, 2004 11.03 11.48 10.88 11.48 47,265 +0.51(+4.62%)
Feb 25, 2004 10.97 11.13 10.90 10.97 47,074 -0.25(-2.19%)
Feb 24, 2004 11.10 11.23 10.84 11.22 45,543 -0.28(-2.41%)
Feb 23, 2004 11.24 11.89 11.02 11.50 66,975 -0.36(-3.00%)
Feb 20, 2004 11.03 11.88 10.82 11.85 100,271 +0.77(+6.93%)
Feb 19, 2004 11.58 11.76 11.08 11.08 34,444 -0.40(-3.46%)
Feb 18, 2004 11.63 11.66 11.29 11.48 47,648 -0.02(-0.14%)
Feb 17, 2004 11.25 11.75 11.25 11.50 51,092 +0.25(+2.18%)
Feb 13, 2004 12.07 12.18 11.24 11.25 190,401 -0.95(-7.79%)
Feb 12, 2004 12.18 12.37 12.08 12.20 118,067 -0.06(-0.50%)
Feb 11, 2004 11.91 12.41 11.91 12.26 79,796 +0.22(+1.81%)
Feb 10, 2004 11.60 12.15 11.54 12.05 76,543 +0.51(+4.44%)
Feb 09, 2004 11.25 11.60 11.09 11.53 54,919 +0.04(+0.32%)
Feb 06, 2004 11.25 11.67 11.25 11.50 88,216 +0.09(+0.78%)
Feb 05, 2004 11.60 11.71 11.27 11.41 59,320 +0.07(+0.65%)
Feb 04, 2004 11.34 11.57 11.30 11.33 58,555 -0.22(-1.86%)
Feb 03, 2004 11.52 11.74 11.38 11.55 59,895 +0.05(+0.41%)
Feb 02, 2004 11.18 11.63 11.18 11.50 156,722 +0.20(+1.80%)
Jan 30, 2004 11.01 11.46 11.01 11.30 56,259 +0.09(+0.84%)
Jan 29, 2004 11.20 11.35 11.08 11.20 94,913 +0.09(+0.80%)
Jan 28, 2004 10.90 11.51 10.90 11.12 64,104 -0.24(-2.07%)
Jan 27, 2004 11.49 11.49 11.00 11.35 67,166 -0.14(-1.23%)
Jan 26, 2004 11.50 11.50 10.92 11.49 88,981 +0.06(+0.55%)
Jan 23, 2004 10.93 11.43 10.77 11.43 59,703 +0.49(+4.44%)
Jan 22, 2004 11.47 11.47 10.27 10.94 90,129 -0.58(-5.03%)
Jan 21, 2004 11.10 11.52 10.81 11.52 132,228 +0.48(+4.30%)
Jan 20, 2004 11.37 11.42 10.85 11.05 123,425 +0.10(+0.91%)
Jan 16, 2004 11.16 11.38 10.69 10.95 127,061 -0.15(-1.32%)
Jan 15, 2004 10.34 11.63 10.34 11.09 214,286 -0.14(-1.21%)
Jan 14, 2004 9.945 12.05 9.945 11.23 428,745 +0.86(+8.26%)
Jan 13, 2004 9.668 10.68 9.626 10.37 168,173 +0.71(+7.30%)
Jan 12, 2004 9.589 9.668 9.406 9.668 144,123 +0.26(+2.78%)
Jan 09, 2004 9.276 9.532 9.276 9.406 147,003 +0.00(+0.00%)
Jan 08, 2004 9.239 9.406 9.025 9.406 99,955 +0.19(+2.04%)
Jan 07, 2004 9.145 9.255 8.847 9.218 47,797 +0.08(+0.86%)
Jan 06, 2004 8.926 9.224 8.670 9.140 62,382 +0.27(+3.00%)
Jan 05, 2004 8.659 9.041 8.659 8.873 38,654 +0.34(+4.04%)
Jan 02, 2004 8.649 8.936 8.529 8.529 23,919 -0.09(-1.09%)
Dec 31, 2003 9.145 9.145 8.596 8.623 55,685 -0.42(-4.62%)
Dec 30, 2003 8.706 9.140 8.706 9.041 39,073 +0.28(+3.16%)
Dec 29, 2003 8.602 8.847 8.602 8.764 40,948 +0.18(+2.13%)
Dec 26, 2003 8.497 8.581 8.173 8.581 11,603 +0.08(+0.98%)
Dec 24, 2003 8.581 8.581 8.367 8.497 12,120 -0.05(-0.61%)
Dec 23, 2003 8.513 8.623 8.178 8.549 39,014 +0.11(+1.30%)
Dec 22, 2003 8.152 8.440 8.074 8.440 88,371 +0.17(+2.02%)
Dec 19, 2003 8.492 8.492 8.215 8.272 78,837 +0.02(+0.25%)
Dec 18, 2003 8.393 8.393 8.100 8.252 92,823 -0.03(-0.32%)
Dec 17, 2003 8.267 8.278 8.043 8.278 37,265 +0.09(+1.08%)
Dec 16, 2003 8.001 8.225 8.001 8.189 34,630 +0.10(+1.23%)
Dec 15, 2003 8.466 8.466 8.022 8.090 51,310 -0.21(-2.58%)
Dec 12, 2003 8.178 8.445 8.178 8.304 46,299 +0.20(+2.52%)
Dec 11, 2003 8.199 8.283 8.100 8.100 208,388 -0.01(-0.06%)
Dec 10, 2003 8.157 8.319 8.074 8.105 30,035 -0.06(-0.77%)
Dec 09, 2003 8.502 8.696 8.163 8.168 91,306 -0.34(-4.05%)
Dec 08, 2003 8.643 8.884 8.377 8.513 45,939 +0.04(+0.43%)
Dec 05, 2003 8.853 8.795 8.638 8.476 46,716 -0.38(-4.25%)
Dec 04, 2003 8.602 8.884 8.555 8.853 100,491 +0.24(+2.73%)
Dec 03, 2003 8.591 8.988 8.591 8.617 110,419 -0.18(-2.08%)
Dec 02, 2003 8.832 8.884 8.706 8.800 33,246 -0.07(-0.77%)
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.