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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2003 7.305 7.365 7.245 7.245 20,468 -0.03(-0.43%)
Aug 28, 2003 7.324 7.350 7.240 7.277 29,459 -0.05(-0.64%)
Aug 27, 2003 7.449 7.496 7.324 7.324 60,450 -0.07(-0.92%)
Aug 26, 2003 7.475 7.488 7.339 7.392 31,181 -0.06(-0.84%)
Aug 25, 2003 7.203 7.454 7.047 7.454 112,674 +0.25(+3.41%)
Aug 22, 2003 7.156 7.292 7.141 7.209 38,833 -0.03(-0.43%)
Aug 21, 2003 7.287 7.287 7.214 7.240 41,702 -0.06(-0.86%)
Aug 20, 2003 7.243 7.345 7.243 7.303 51,459 +0.01(+0.14%)
Aug 19, 2003 7.240 7.423 7.211 7.292 100,240 +0.08(+1.09%)
Aug 18, 2003 7.057 7.235 7.057 7.214 78,049 +0.05(+0.66%)
Aug 15, 2003 7.135 7.214 7.067 7.167 5,930 -0.04(-0.58%)
Aug 14, 2003 7.104 7.214 7.104 7.209 13,199 +0.02(+0.22%)
Aug 13, 2003 7.169 7.240 7.162 7.193 20,086 -0.03(-0.36%)
Aug 12, 2003 7.214 7.250 7.104 7.219 29,077 +0.06(+0.80%)
Aug 11, 2003 7.109 7.214 7.062 7.162 20,086 -0.01(-0.15%)
Aug 08, 2003 7.135 7.188 7.078 7.172 10,138 +0.02(+0.22%)
Aug 07, 2003 6.984 7.261 6.984 7.156 33,859 +0.12(+1.71%)
Aug 06, 2003 6.942 7.094 6.858 7.036 53,180 +0.08(+1.20%)
Aug 05, 2003 6.973 7.031 6.926 6.952 31,372 +0.03(+0.38%)
Aug 04, 2003 7.057 7.068 6.900 6.926 42,468 -0.18(-2.57%)
Aug 01, 2003 7.177 7.214 7.057 7.109 35,390 -0.07(-1.02%)
Jul 31, 2003 7.266 7.266 7.183 7.183 8,799 -0.03(-0.43%)
Jul 30, 2003 7.159 7.250 7.057 7.214 57,006 -0.01(-0.07%)
Jul 29, 2003 7.266 7.266 7.062 7.219 35,964 +0.04(+0.58%)
Jul 28, 2003 7.057 7.308 7.057 7.177 41,511 +0.05(+0.66%)
Jul 25, 2003 7.005 7.162 6.952 7.130 71,736 +0.20(+2.94%)
Jul 24, 2003 7.271 7.397 6.853 6.926 125,874 -0.35(-4.74%)
Jul 23, 2003 7.496 7.496 7.115 7.271 41,894 -0.15(-2.04%)
Jul 22, 2003 7.397 7.533 7.277 7.423 35,581 -0.04(-0.56%)
Jul 21, 2003 7.282 7.465 7.026 7.465 75,754 +0.13(+1.78%)
Jul 18, 2003 7.339 7.360 7.281 7.334 13,582 +0.06(+0.86%)
Jul 17, 2003 7.397 7.397 7.261 7.271 28,694 -0.12(-1.63%)
Jul 16, 2003 7.484 7.627 7.392 7.392 58,537 -0.14(-1.87%)
Jul 15, 2003 7.658 7.658 7.470 7.533 45,337 -0.13(-1.64%)
Jul 14, 2003 7.480 7.661 7.480 7.658 25,060 +0.02(+0.27%)
Jul 11, 2003 7.669 7.737 7.475 7.637 21,042 -0.03(-0.41%)
Jul 10, 2003 7.742 7.763 7.496 7.669 54,519 -0.07(-0.95%)
Jul 09, 2003 7.517 7.742 7.496 7.742 50,502 +0.21(+2.85%)
Jul 08, 2003 7.501 7.590 7.266 7.528 44,381 +0.08(+1.12%)
Jul 07, 2003 7.240 7.465 7.209 7.444 43,615 +0.33(+4.71%)
Jul 03, 2003 7.439 7.439 7.109 7.109 9,756 -0.31(-4.16%)
Jul 02, 2003 7.036 7.371 6.989 7.418 79,197 +0.40(+5.66%)
Jul 01, 2003 6.942 7.041 6.900 7.020 93,736 +0.18(+2.60%)
Jun 30, 2003 7.104 7.172 6.817 6.843 66,954 -0.19(-2.68%)
Jun 27, 2003 7.052 7.109 7.005 7.031 68,293 -0.02(-0.22%)
Jun 26, 2003 7.099 7.214 7.000 7.047 47,250 +0.04(+0.60%)
Jun 25, 2003 7.005 7.188 6.968 7.005 44,381 +0.00(+0.00%)
Jun 24, 2003 7.606 7.606 6.843 7.005 101,005 -0.31(-4.29%)
Jun 23, 2003 7.433 7.564 7.318 7.318 49,163 -0.24(-3.11%)
Jun 20, 2003 7.564 7.643 7.465 7.554 46,294 -0.01(-0.07%)
Jun 19, 2003 7.423 7.590 7.318 7.559 21,807 +0.06(+0.84%)
Jun 18, 2003 7.402 7.920 7.402 7.496 34,242 -0.35(-4.40%)
Jun 17, 2003 7.710 7.841 7.433 7.841 44,763 -0.04(-0.53%)
Jun 16, 2003 7.548 7.909 7.407 7.883 31,755 +0.38(+5.09%)
Jun 13, 2003 7.883 7.940 7.329 7.501 68,867 -0.42(-5.34%)
Jun 12, 2003 7.893 8.050 7.748 7.925 37,685 -0.02(-0.26%)
Jun 11, 2003 7.852 7.951 7.852 7.946 26,016 +0.05(+0.60%)
Jun 10, 2003 7.674 7.935 7.674 7.899 52,033 +0.14(+1.75%)
Jun 09, 2003 7.679 7.763 7.490 7.763 45,720 +0.08(+1.09%)
Jun 06, 2003 7.679 7.893 7.350 7.679 58,154 +0.10(+1.31%)
Jun 05, 2003 7.522 7.658 7.522 7.580 17,599 -0.03(-0.41%)
Jun 04, 2003 7.449 7.784 7.449 7.611 29,268 -0.09(-1.15%)
Jun 03, 2003 7.575 7.841 7.334 7.700 37,877 +0.03(+0.34%)
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.