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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 7.769 7.769 7.386 7.437 27,513 -0.33(-4.19%)
Jul 30, 2002 7.860 7.948 7.664 7.762 34,682 -0.10(-1.25%)
Jul 29, 2002 7.251 7.871 7.251 7.860 34,294 +0.43(+5.76%)
Jul 26, 2002 7.355 7.432 7.184 7.432 22,475 +0.15(+2.13%)
Jul 25, 2002 7.458 7.582 7.226 7.277 30,032 -0.03(-0.35%)
Jul 24, 2002 7.143 7.432 7.138 7.303 31,884 +0.09(+1.22%)
Jul 23, 2002 7.453 7.484 7.174 7.215 40,396 -0.20(-2.65%)
Jul 22, 2002 7.355 7.463 7.045 7.412 73,433 +0.04(+0.50%)
Jul 19, 2002 7.226 7.509 7.045 7.375 74,014 +0.09(+1.20%)
Jul 17, 2002 7.205 7.406 7.200 7.288 39,913 -0.67(-8.43%)
Jul 12, 2002 8.253 8.253 7.953 7.958 45,338 -0.24(-2.90%)
Jul 11, 2002 8.336 8.336 8.144 8.196 94,359 -0.14(-1.73%)
Jul 10, 2002 8.361 8.588 8.309 8.340 59,289 -0.25(-2.88%)
Jul 09, 2002 8.377 8.588 8.356 8.588 71,302 +0.21(+2.52%)
Jul 08, 2002 8.500 8.500 8.377 8.377 60,451 -0.12(-1.46%)
Jul 05, 2002 8.438 8.541 8.377 8.500 15,306 +0.19(+2.30%)
Jul 04, 2002 8.650 9.151 8.309 8.309 100,171 +0.00(+0.00%)
Jul 03, 2002 8.650 9.151 8.309 8.309 100,171 -0.35(-4.00%)
Jul 02, 2002 8.832 9.466 8.655 8.655 106,178 -0.83(-8.76%)
Jul 01, 2002 9.680 9.982 9.032 9.486 41,463 -0.58(-5.74%)
Jun 28, 2002 9.167 10.08 9.017 10.06 121,291 +0.37(+3.83%)
Jun 27, 2002 8.872 9.693 8.758 9.693 71,689 +0.92(+10.47%)
Jun 26, 2002 8.877 8.877 8.712 8.774 70,914 -0.24(-2.69%)
Jun 25, 2002 9.806 9.909 8.769 9.017 67,233 -1.17(-11.50%)
Jun 21, 2002 9.904 9.992 9.791 10.19 77,502 +0.86(+9.25%)
Jun 20, 2002 9.260 10.01 9.259 9.326 37,976 -0.09(-0.99%)
Jun 19, 2002 9.290 9.471 9.058 9.419 105,209 +0.11(+1.22%)
Jun 18, 2002 9.801 9.956 9.249 9.306 31,000 -0.50(-5.11%)
Jun 17, 2002 9.207 10.02 9.197 9.806 43,982 +0.77(+8.51%)
Jun 14, 2002 8.562 9.094 8.562 9.037 41,851 +0.15(+1.74%)
Jun 12, 2002 8.309 8.898 8.309 8.882 33,519 -0.03(-0.29%)
Jun 11, 2002 8.774 9.238 8.645 8.908 39,332 +0.19(+2.13%)
Jun 10, 2002 9.063 9.140 8.650 8.722 28,482 -0.14(-1.57%)
Jun 07, 2002 8.387 9.135 8.258 8.862 254,982 +0.22(+2.51%)
Jun 06, 2002 9.058 9.218 8.645 8.645 98,040 -0.53(-5.79%)
Jun 05, 2002 8.960 9.202 8.960 9.177 81,183 -0.30(-3.16%)
May 31, 2002 9.548 9.909 9.476 9.476 62,389 +0.62(+7.06%)
May 28, 2002 9.780 9.780 8.805 8.851 81,571 -0.76(-7.89%)
May 27, 2002 9.496 9.806 9.496 9.610 23,250 +0.00(+0.00%)
May 24, 2002 9.496 9.806 9.496 9.610 22,281 -0.05(-0.48%)
May 23, 2002 9.682 9.806 9.548 9.656 47,470 -0.18(-1.84%)
May 22, 2002 9.956 9.956 9.672 9.837 32,163 -0.23(-2.26%)
May 21, 2002 9.884 10.08 9.729 10.06 64,520 +0.13(+1.30%)
May 20, 2002 10.06 10.06 9.847 9.935 44,757 -0.13(-1.33%)
May 17, 2002 10.04 10.15 9.873 10.07 70,527 +0.03(+0.30%)
May 16, 2002 9.977 10.15 9.976 10.04 43,401 -0.03(-0.26%)
May 15, 2002 10.23 10.23 10.04 10.06 33,132 -0.20(-1.96%)
May 14, 2002 10.01 10.32 9.915 10.27 44,370 +0.20(+2.00%)
May 13, 2002 10.05 10.15 9.987 10.06 52,507 +0.13(+1.30%)
May 10, 2002 10.37 10.37 9.935 9.935 88,933 -0.39(-3.75%)
May 09, 2002 11.09 11.09 10.23 10.32 73,433 -0.53(-4.90%)
May 08, 2002 10.81 11.18 10.70 10.85 37,007 +0.04(+0.38%)
May 07, 2002 10.69 11.15 10.69 10.81 58,901 -0.40(-3.55%)
May 06, 2002 10.73 11.22 10.55 11.21 206,543 +0.43(+3.97%)
May 03, 2002 11.22 11.23 10.72 10.78 49,213 -0.44(-3.91%)
May 02, 2002 10.57 11.23 10.57 11.22 92,615 +0.70(+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.