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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2002 11.04 11.04 10.15 10.58 84,283 -0.21(-1.91%)
Apr 29, 2002 11.22 11.22 10.67 10.79 59,095 -0.03(-0.24%)
Apr 26, 2002 10.59 10.95 10.59 10.81 122,259 +0.15(+1.40%)
Apr 25, 2002 10.94 11.23 10.58 10.66 26,157 -0.40(-3.60%)
Apr 24, 2002 11.17 11.17 10.58 11.06 31,388 +0.28(+2.64%)
Apr 23, 2002 10.67 10.78 10.58 10.78 45,145 +0.01(+0.10%)
Apr 22, 2002 10.87 11.33 10.71 10.77 30,807 -0.28(-2.57%)
Apr 19, 2002 10.92 11.23 10.79 11.05 35,457 +0.13(+1.19%)
Apr 18, 2002 10.97 11.23 10.84 10.92 78,664 -0.05(-0.42%)
Apr 17, 2002 10.83 10.98 10.68 10.97 31,194 +0.18(+1.67%)
Apr 16, 2002 10.68 11.22 10.48 10.79 41,463 -0.05(-0.48%)
Apr 15, 2002 10.92 10.99 10.64 10.84 31,388 -0.05(-0.43%)
Apr 12, 2002 10.97 10.97 10.51 10.88 40,107 +0.41(+3.94%)
Apr 11, 2002 10.95 10.95 10.47 10.47 18,213 -0.49(-4.51%)
Apr 10, 2002 10.33 10.97 10.32 10.97 61,614 +0.52(+4.94%)
Apr 09, 2002 10.49 10.67 10.36 10.45 27,707 -0.28(-2.60%)
Apr 08, 2002 10.39 11.25 10.39 10.73 76,727 -0.11(-1.00%)
Apr 05, 2002 10.83 10.97 10.50 10.84 64,908 +0.09(+0.82%)
Apr 04, 2002 10.32 10.89 10.32 10.75 23,056 -0.09(-0.81%)
Apr 03, 2002 10.48 10.84 10.48 10.84 19,375 +0.36(+3.45%)
Apr 02, 2002 10.40 10.70 10.40 10.48 18,794 +0.00(+0.00%)
Apr 01, 2002 10.48 10.69 10.48 10.48 22,281 -0.10(-0.98%)
Mar 29, 2002 10.43 10.78 10.43 10.58 115,478 +0.00(+0.00%)
Mar 28, 2002 10.43 10.78 10.43 10.58 114,509 -0.26(-2.38%)
Mar 27, 2002 10.44 11.04 10.30 10.84 92,809 +0.39(+3.70%)
Mar 26, 2002 10.12 10.45 10.06 10.45 88,933 +0.26(+2.53%)
Mar 25, 2002 10.10 10.22 10.06 10.19 101,915 +0.13(+1.28%)
Mar 22, 2002 10.12 10.23 10.02 10.06 64,714 -0.15(-1.51%)
Mar 21, 2002 10.15 10.26 10.06 10.22 55,026 -0.07(-0.65%)
Mar 20, 2002 10.09 10.29 9.796 10.29 53,864 -0.04(-0.35%)
Mar 19, 2002 10.32 10.32 9.936 10.32 36,232 +0.03(+0.25%)
Mar 18, 2002 10.48 10.48 10.23 10.30 211,000 +0.00(+0.00%)
Mar 15, 2002 10.10 10.36 10.10 10.30 55,801 -0.15(-1.48%)
Mar 14, 2002 10.32 10.48 10.22 10.45 118,966 +0.21(+2.01%)
Mar 13, 2002 10.52 10.79 10.08 10.24 377,630 +0.50(+5.14%)
Mar 12, 2002 9.626 9.884 9.626 9.744 19,375 -0.21(-2.13%)
Mar 11, 2002 9.682 10.01 9.548 9.956 70,914 +0.10(+0.99%)
Mar 08, 2002 9.935 9.961 9.548 9.858 64,714 -0.02(-0.24%)
Mar 07, 2002 9.677 9.940 9.579 9.882 98,815 +0.21(+2.17%)
Mar 06, 2002 9.166 9.806 9.166 9.672 59,676 +0.46(+4.99%)
Mar 05, 2002 9.383 9.538 9.213 9.213 34,488 -0.12(-1.33%)
Mar 04, 2002 8.676 9.336 8.676 9.336 143,379 +0.36(+4.03%)
Mar 01, 2002 8.645 8.975 8.645 8.975 32,163 +0.10(+1.10%)
Feb 28, 2002 8.387 8.877 8.335 8.877 52,701 +0.61(+7.32%)
Feb 27, 2002 8.309 8.578 8.175 8.272 49,795 -0.50(-5.72%)
Feb 26, 2002 8.619 8.893 8.309 8.774 35,263 +0.08(+0.89%)
Feb 25, 2002 9.032 9.032 8.609 8.697 47,663 -0.12(-1.35%)
Feb 22, 2002 8.758 8.980 8.629 8.815 71,495 +0.04(+0.41%)
Feb 21, 2002 9.182 9.316 8.779 8.779 103,659 -0.35(-3.84%)
Feb 20, 2002 8.774 9.187 8.774 9.130 113,540 +0.22(+2.49%)
Feb 19, 2002 8.851 8.908 8.516 8.908 80,602 +0.15(+1.77%)
Feb 18, 2002 8.619 8.893 8.619 8.753 56,382 +0.00(+0.00%)
Feb 15, 2002 8.619 8.893 8.619 8.753 54,057 +0.13(+1.56%)
Feb 14, 2002 8.392 8.666 8.258 8.619 49,407 +0.23(+2.71%)
Feb 13, 2002 8.206 8.588 7.845 8.392 52,895 +0.18(+2.20%)
Feb 12, 2002 8.155 8.438 8.155 8.211 38,944 +0.06(+0.70%)
Feb 11, 2002 8.051 8.180 7.948 8.155 63,745 +0.10(+1.28%)
Feb 08, 2002 7.747 8.051 7.747 8.051 16,469 +0.29(+3.79%)
Feb 07, 2002 8.051 8.051 7.747 7.757 35,457 -0.06(-0.73%)
Feb 06, 2002 8.124 8.124 7.742 7.814 20,731 -0.30(-3.69%)
Feb 05, 2002 7.958 8.155 7.871 8.113 19,181 +0.24(+3.08%)
Feb 04, 2002 7.964 8.139 7.752 7.871 24,800 -0.15(-1.93%)
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.