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

Bassett Furniture (NQ: BSET )

14.19 +0.15 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2003 6.217 6.351 6.217 6.341 24,033 +0.00(+0.00%)
Apr 29, 2003 6.047 6.449 6.047 6.341 59,114 +0.11(+1.81%)
Apr 28, 2003 6.062 6.243 6.006 6.228 43,802 +0.24(+4.06%)
Apr 25, 2003 5.959 6.006 5.944 5.985 27,715 +0.01(+0.09%)
Apr 24, 2003 5.933 6.047 5.933 5.980 29,460 -0.01(-0.17%)
Apr 23, 2003 6.021 6.026 5.887 5.990 40,701 +0.10(+1.75%)
Apr 22, 2003 5.701 6.037 5.701 5.887 103,691 +0.05(+0.79%)
Apr 21, 2003 5.784 5.841 5.675 5.841 26,940 +0.08(+1.43%)
Apr 17, 2003 5.830 5.830 5.675 5.758 32,754 +0.13(+2.29%)
Apr 16, 2003 5.650 5.660 5.562 5.629 41,089 +0.03(+0.46%)
Apr 15, 2003 5.675 5.675 5.505 5.603 41,670 +0.08(+1.40%)
Apr 14, 2003 5.443 5.624 5.443 5.526 22,870 +0.05(+0.85%)
Apr 11, 2003 5.634 5.634 5.428 5.479 123,848 -0.06(-1.12%)
Apr 10, 2003 5.614 5.614 5.485 5.541 106,792 +0.02(+0.37%)
Apr 09, 2003 5.670 5.670 5.438 5.521 28,684 -0.03(-0.47%)
Apr 08, 2003 5.675 5.675 5.443 5.546 37,212 -0.10(-1.82%)
Apr 07, 2003 5.774 5.774 5.521 5.649 31,592 -0.03(-0.46%)
Apr 04, 2003 5.660 5.722 5.526 5.675 44,190 -0.03(-0.45%)
Apr 03, 2003 5.675 5.701 5.505 5.701 38,569 +0.05(+0.83%)
Apr 02, 2003 5.510 5.665 5.510 5.654 17,637 +0.19(+3.39%)
Apr 01, 2003 5.417 5.531 5.340 5.469 36,437 +0.05(+0.95%)
Mar 31, 2003 5.423 5.649 5.417 5.417 33,807 -0.02(-0.28%)
Mar 28, 2003 5.521 5.608 5.417 5.433 34,886 -0.24(-4.19%)
Mar 27, 2003 5.371 5.722 5.361 5.670 243,348 +0.31(+5.88%)
Mar 26, 2003 5.397 5.495 5.087 5.356 137,658 -0.15(-2.72%)
Mar 25, 2003 5.743 6.114 5.505 5.505 4,419,017 -0.22(-3.87%)
Mar 24, 2003 6.109 6.114 5.706 5.727 19,213 -0.10(-1.77%)
Mar 21, 2003 5.804 5.892 5.686 5.830 55,293 -0.05(-0.88%)
Mar 20, 2003 6.171 6.171 5.804 5.882 30,008 -0.21(-3.47%)
Mar 19, 2003 5.933 6.186 5.748 6.093 26,940 +0.12(+1.99%)
Mar 18, 2003 5.660 6.057 5.572 5.975 75,450 +0.23(+3.95%)
Mar 17, 2003 5.675 5.774 5.546 5.748 129,248 +0.05(+0.81%)
Mar 14, 2003 5.753 5.753 5.686 5.701 17,055 +0.05(+0.90%)
Mar 13, 2003 5.727 5.774 5.614 5.650 36,631 -0.01(-0.18%)
Mar 12, 2003 5.681 5.804 5.433 5.661 196,543 +0.10(+1.77%)
Mar 11, 2003 5.552 5.675 5.495 5.562 131,601 -0.02(-0.37%)
Mar 10, 2003 5.887 5.887 5.546 5.583 85,473 -0.20(-3.39%)
Mar 07, 2003 5.933 5.933 5.763 5.779 46,496 -0.07(-1.25%)
Mar 06, 2003 6.155 6.155 5.810 5.852 40,313 -0.37(-5.88%)
Mar 05, 2003 6.269 6.295 5.933 6.217 31,204 -0.05(-0.82%)
Mar 04, 2003 6.465 6.465 6.191 6.269 19,575 -0.20(-3.03%)
Mar 03, 2003 6.057 6.666 5.815 6.465 73,068 +0.44(+7.28%)
Feb 28, 2003 6.037 6.295 6.026 6.026 35,856 -0.23(-3.63%)
Feb 27, 2003 6.217 6.295 5.804 6.253 52,718 +0.24(+3.95%)
Feb 26, 2003 5.959 6.155 5.892 6.016 27,521 +0.09(+1.57%)
Feb 25, 2003 6.269 6.269 5.799 5.923 80,240 -0.14(-2.30%)
Feb 24, 2003 6.176 6.191 6.062 6.062 51,167 -0.18(-2.89%)
Feb 21, 2003 6.320 6.444 6.191 6.243 23,645 -0.09(-1.47%)
Feb 20, 2003 6.217 6.697 6.212 6.336 41,282 -0.11(-1.76%)
Feb 19, 2003 6.584 6.635 6.449 6.449 25,196 -0.26(-3.85%)
Feb 18, 2003 6.630 6.790 6.284 6.707 39,926 +0.14(+2.12%)
Feb 14, 2003 6.491 6.661 6.444 6.568 69,580 +0.08(+1.19%)
Feb 13, 2003 6.398 6.501 6.037 6.491 31,592 +0.24(+3.87%)
Feb 12, 2003 6.455 6.486 6.088 6.249 68,223 -0.31(-4.71%)
Feb 11, 2003 6.455 6.759 6.455 6.557 36,437 +0.08(+1.27%)
Feb 10, 2003 6.764 6.764 6.408 6.475 52,524 -0.23(-3.46%)
Feb 07, 2003 6.914 7.017 6.707 6.707 40,120 -0.26(-3.70%)
Feb 06, 2003 6.960 7.007 6.888 6.965 38,375 +0.07(+0.97%)
Feb 05, 2003 7.161 7.223 6.893 6.898 50,004 -0.14(-2.05%)
Feb 04, 2003 7.198 7.208 6.971 7.043 49,229 -0.15(-2.15%)
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.