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 (+0.07%)
Streaming Delayed Price Updated: 1:48 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 (%)
Jul 31, 2002 7.866 7.866 7.478 7.530 27,172 -0.33(-4.19%)
Jul 30, 2002 7.959 8.048 7.760 7.860 34,253 -0.10(-1.25%)
Jul 29, 2002 7.342 7.969 7.342 7.959 33,870 +0.43(+5.76%)
Jul 26, 2002 7.447 7.525 7.274 7.525 22,197 +0.16(+2.13%)
Jul 25, 2002 7.551 7.677 7.316 7.368 29,660 -0.03(-0.35%)
Jul 24, 2002 7.233 7.525 7.227 7.395 31,489 +0.09(+1.22%)
Jul 23, 2002 7.546 7.577 7.264 7.306 39,896 -0.20(-2.65%)
Jul 22, 2002 7.447 7.557 7.133 7.505 72,524 +0.04(+0.50%)
Jul 19, 2002 7.316 7.604 7.133 7.468 73,098 +0.09(+1.20%)
Jul 17, 2002 7.295 7.499 7.290 7.379 39,419 -0.68(-8.43%)
Jul 12, 2002 8.356 8.356 8.053 8.058 44,777 -0.24(-2.90%)
Jul 11, 2002 8.440 8.440 8.246 8.299 93,191 -0.15(-1.73%)
Jul 10, 2002 8.466 8.696 8.414 8.445 58,555 -0.25(-2.88%)
Jul 09, 2002 8.482 8.695 8.461 8.695 70,419 +0.21(+2.52%)
Jul 08, 2002 8.607 8.607 8.481 8.481 59,703 -0.13(-1.46%)
Jul 05, 2002 8.544 8.648 8.481 8.607 15,117 +0.19(+2.30%)
Jul 04, 2002 8.758 9.265 8.413 8.414 98,932 +0.00(+0.00%)
Jul 03, 2002 8.758 9.265 8.413 8.414 98,932 -0.35(-4.00%)
Jul 02, 2002 8.942 9.584 8.764 8.764 104,864 -0.84(-8.76%)
Jul 01, 2002 9.801 10.11 9.145 9.605 40,950 -0.58(-5.74%)
Jun 28, 2002 9.282 10.21 9.129 10.19 119,790 +0.38(+3.83%)
Jun 27, 2002 8.983 9.814 8.868 9.814 70,802 +0.93(+10.47%)
Jun 26, 2002 8.988 8.988 8.821 8.884 70,037 -0.25(-2.69%)
Jun 25, 2002 9.929 10.03 8.879 9.129 66,401 -1.19(-11.50%)
Jun 21, 2002 10.03 10.12 9.913 10.32 76,543 +0.87(+9.25%)
Jun 20, 2002 9.376 10.13 9.375 9.443 37,506 -0.09(-0.99%)
Jun 19, 2002 9.406 9.589 9.171 9.537 103,907 +0.11(+1.22%)
Jun 18, 2002 9.924 10.08 9.365 9.422 30,617 -0.51(-5.11%)
Jun 17, 2002 9.323 10.15 9.312 9.929 43,438 +0.78(+8.51%)
Jun 14, 2002 8.670 9.208 8.670 9.150 41,333 +0.16(+1.74%)
Jun 12, 2002 8.414 9.009 8.414 8.994 33,104 -0.03(-0.29%)
Jun 11, 2002 8.884 9.354 8.754 9.020 38,845 +0.19(+2.13%)
Jun 10, 2002 9.177 9.255 8.758 8.832 28,129 -0.14(-1.57%)
Jun 07, 2002 8.492 9.250 8.361 8.973 251,827 +0.22(+2.51%)
Jun 06, 2002 9.171 9.333 8.753 8.753 96,827 -0.54(-5.79%)
Jun 05, 2002 9.072 9.318 9.072 9.291 80,178 -0.30(-3.16%)
May 31, 2002 9.668 10.03 9.595 9.595 61,617 +0.63(+7.06%)
May 28, 2002 9.903 9.903 8.915 8.962 80,561 -0.77(-7.89%)
May 27, 2002 9.615 9.929 9.615 9.730 22,962 +0.00(+0.00%)
May 24, 2002 9.615 9.929 9.615 9.730 22,006 -0.05(-0.48%)
May 23, 2002 9.804 9.929 9.668 9.777 46,882 -0.18(-1.84%)
May 22, 2002 10.08 10.08 9.793 9.960 31,765 -0.23(-2.26%)
May 21, 2002 10.01 10.21 9.851 10.19 63,722 +0.13(+1.30%)
May 20, 2002 10.19 10.19 9.971 10.06 44,203 -0.14(-1.33%)
May 17, 2002 10.16 10.28 9.997 10.20 69,654 +0.03(+0.30%)
May 16, 2002 10.10 10.28 10.10 10.16 42,864 -0.03(-0.26%)
May 15, 2002 10.36 10.36 10.16 10.19 32,722 -0.20(-1.96%)
May 14, 2002 10.14 10.45 10.04 10.39 43,820 +0.20(+2.00%)
May 13, 2002 10.17 10.27 10.11 10.19 51,858 +0.13(+1.30%)
May 10, 2002 10.50 10.50 10.06 10.06 87,833 -0.39(-3.75%)
May 09, 2002 11.23 11.23 10.36 10.45 72,524 -0.54(-4.90%)
May 08, 2002 10.95 11.32 10.83 10.99 36,549 +0.04(+0.38%)
May 07, 2002 10.83 11.29 10.83 10.95 58,172 -0.40(-3.55%)
May 06, 2002 10.86 11.36 10.69 11.35 203,987 +0.43(+3.97%)
May 03, 2002 11.36 11.37 10.86 10.92 48,604 -0.44(-3.91%)
May 02, 2002 10.70 11.37 10.70 11.36 91,469 +0.71(+6.62%)
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.