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

Bassett Furniture (NQ: BSET )

13.98 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 30, 2003 6.909 7.185 6.820 7.185 79,987 +0.28(+4.00%)
May 29, 2003 6.841 7.185 6.611 6.909 122,660 -0.03(-0.45%)
May 28, 2003 6.532 7.003 6.532 6.940 76,925 +0.33(+5.06%)
May 27, 2003 6.271 6.605 6.271 6.605 22,388 +0.30(+4.71%)
May 23, 2003 6.271 6.417 6.271 6.308 33,679 +0.02(+0.34%)
May 22, 2003 6.203 6.355 6.203 6.287 30,999 +0.00(+0.00%)
May 21, 2003 6.203 6.308 6.140 6.287 42,098 +0.03(+0.42%)
May 20, 2003 6.156 6.271 6.156 6.261 33,296 +0.05(+0.84%)
May 19, 2003 6.313 6.313 6.172 6.208 48,222 +0.02(+0.25%)
May 16, 2003 6.219 6.370 6.161 6.193 84,962 -0.18(-2.79%)
May 15, 2003 6.172 6.396 6.109 6.370 118,833 +0.28(+4.55%)
May 14, 2003 6.051 6.193 5.957 6.093 109,648 -0.10(-1.69%)
May 13, 2003 6.255 6.433 6.062 6.198 71,376 -0.06(-0.92%)
May 12, 2003 6.213 6.428 6.203 6.255 40,376 +0.04(+0.67%)
May 09, 2003 6.177 6.339 6.010 6.213 52,623 +0.07(+1.11%)
May 08, 2003 6.271 6.271 6.140 6.146 52,240 -0.10(-1.67%)
May 07, 2003 6.261 6.292 6.166 6.250 42,864 +0.04(+0.59%)
May 06, 2003 6.323 6.391 6.114 6.213 45,925 -0.08(-1.25%)
May 05, 2003 6.537 6.611 6.250 6.292 105,055 -0.20(-3.06%)
May 02, 2003 6.313 6.558 6.313 6.490 60,469 +0.17(+2.73%)
May 01, 2003 6.302 6.506 6.302 6.318 21,240 -0.10(-1.63%)
Apr 30, 2003 6.297 6.433 6.297 6.423 23,728 +0.00(+0.00%)
Apr 29, 2003 6.125 6.532 6.125 6.423 58,364 +0.11(+1.81%)
Apr 28, 2003 6.140 6.323 6.083 6.308 43,246 +0.25(+4.06%)
Apr 25, 2003 6.036 6.083 6.020 6.062 27,364 +0.01(+0.09%)
Apr 24, 2003 6.010 6.125 6.010 6.057 29,086 -0.01(-0.17%)
Apr 23, 2003 6.099 6.104 5.963 6.067 40,185 +0.10(+1.75%)
Apr 22, 2003 5.775 6.114 5.775 5.963 102,376 +0.05(+0.80%)
Apr 21, 2003 5.858 5.916 5.748 5.916 26,598 +0.08(+1.43%)
Apr 17, 2003 5.905 5.905 5.748 5.832 32,339 +0.13(+2.29%)
Apr 16, 2003 5.722 5.733 5.633 5.701 40,567 +0.03(+0.46%)
Apr 15, 2003 5.748 5.748 5.576 5.675 41,141 +0.08(+1.40%)
Apr 14, 2003 5.513 5.696 5.513 5.597 22,580 +0.05(+0.85%)
Apr 11, 2003 5.707 5.707 5.498 5.550 122,277 -0.06(-1.12%)
Apr 10, 2003 5.686 5.686 5.555 5.613 105,438 +0.02(+0.37%)
Apr 09, 2003 5.743 5.743 5.508 5.592 28,320 -0.03(-0.47%)
Apr 08, 2003 5.748 5.748 5.513 5.618 36,740 -0.10(-1.82%)
Apr 07, 2003 5.848 5.848 5.592 5.722 31,191 -0.03(-0.46%)
Apr 04, 2003 5.733 5.795 5.597 5.748 43,629 -0.03(-0.45%)
Apr 03, 2003 5.748 5.775 5.576 5.775 38,080 +0.05(+0.83%)
Apr 02, 2003 5.581 5.738 5.581 5.727 17,413 +0.19(+3.39%)
Apr 01, 2003 5.487 5.602 5.409 5.539 35,975 +0.05(+0.95%)
Mar 31, 2003 5.492 5.722 5.487 5.487 33,378 -0.02(-0.28%)
Mar 28, 2003 5.592 5.680 5.487 5.503 34,444 -0.24(-4.19%)
Mar 27, 2003 5.440 5.795 5.430 5.743 240,261 +0.32(+5.88%)
Mar 26, 2003 5.466 5.565 5.153 5.424 135,912 -0.15(-2.72%)
Mar 25, 2003 5.816 6.193 5.576 5.576 4,362,961 -0.22(-3.87%)
Mar 24, 2003 6.187 6.193 5.780 5.801 18,969 -0.10(-1.77%)
Mar 21, 2003 5.879 5.968 5.759 5.905 54,592 -0.05(-0.88%)
Mar 20, 2003 6.250 6.250 5.879 5.957 29,627 -0.21(-3.47%)
Mar 19, 2003 6.010 6.266 5.822 6.172 26,598 +0.12(+1.99%)
Mar 18, 2003 5.733 6.135 5.644 6.051 74,493 +0.23(+3.95%)
Mar 17, 2003 5.748 5.848 5.618 5.822 127,608 +0.05(+0.81%)
Mar 14, 2003 5.827 5.827 5.759 5.775 16,839 +0.05(+0.90%)
Mar 13, 2003 5.801 5.848 5.686 5.723 36,166 -0.01(-0.18%)
Mar 12, 2003 5.754 5.879 5.503 5.733 194,050 +0.10(+1.77%)
Mar 11, 2003 5.623 5.748 5.565 5.633 129,932 -0.02(-0.37%)
Mar 10, 2003 5.963 5.963 5.618 5.654 84,388 -0.20(-3.39%)
Mar 07, 2003 6.010 6.010 5.837 5.853 45,906 -0.07(-1.25%)
Mar 06, 2003 6.234 6.234 5.884 5.927 39,802 -0.37(-5.88%)
Mar 05, 2003 6.349 6.375 6.010 6.297 30,808 -0.05(-0.82%)
Mar 04, 2003 6.548 6.548 6.271 6.349 19,327 -0.20(-3.03%)
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.