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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2004 10.45 10.48 10.12 10.17 41,657 -0.15(-1.45%)
Nov 29, 2004 10.32 10.45 9.811 10.32 63,939 +0.13(+1.32%)
Nov 26, 2004 10.15 10.21 10.13 10.19 10,462 +0.04(+0.36%)
Nov 24, 2004 9.863 10.29 9.724 10.15 31,775 +0.13(+1.34%)
Nov 23, 2004 10.14 10.27 9.703 10.02 42,432 +0.04(+0.36%)
Nov 22, 2004 9.682 9.982 9.682 9.982 34,101 +0.43(+4.54%)
Nov 19, 2004 9.636 9.749 9.548 9.548 41,851 -0.13(-1.39%)
Nov 18, 2004 9.857 9.857 9.662 9.682 33,132 -0.02(-0.16%)
Nov 17, 2004 9.729 9.842 9.662 9.698 40,301 +0.02(+0.21%)
Nov 16, 2004 9.801 9.801 9.636 9.677 19,763 -0.13(-1.32%)
Nov 15, 2004 9.858 9.858 9.682 9.806 15,887 -0.05(-0.52%)
Nov 12, 2004 9.734 9.858 9.548 9.858 74,402 +0.07(+0.74%)
Nov 11, 2004 9.806 9.806 9.605 9.786 50,957 +0.05(+0.53%)
Nov 10, 2004 9.605 9.801 9.471 9.734 42,626 +0.08(+0.80%)
Nov 09, 2004 9.466 9.749 9.466 9.656 43,401 +0.15(+1.63%)
Nov 08, 2004 9.724 9.755 9.445 9.502 41,270 -0.21(-2.18%)
Nov 05, 2004 9.512 9.796 9.512 9.713 19,763 -0.06(-0.63%)
Nov 04, 2004 9.548 9.878 9.548 9.775 42,238 +0.23(+2.43%)
Nov 03, 2004 9.445 9.584 9.445 9.543 31,969 +0.09(+0.93%)
Nov 02, 2004 9.599 9.599 9.445 9.455 67,814 -0.08(-0.81%)
Nov 01, 2004 9.533 9.574 9.455 9.533 44,370 -0.02(-0.16%)
Oct 29, 2004 9.445 9.724 9.440 9.548 74,208 -0.18(-1.86%)
Oct 28, 2004 9.755 9.832 9.610 9.729 39,332 -0.10(-1.05%)
Oct 27, 2004 9.543 9.935 9.429 9.832 110,828 +0.17(+1.76%)
Oct 26, 2004 9.584 9.806 9.316 9.662 63,164 +0.05(+0.54%)
Oct 25, 2004 9.471 9.739 9.404 9.610 44,176 +0.19(+2.03%)
Oct 22, 2004 9.383 9.600 9.378 9.419 46,695 -0.28(-2.87%)
Oct 21, 2004 9.775 9.827 9.440 9.698 48,245 +0.19(+1.95%)
Oct 20, 2004 9.605 9.749 9.455 9.512 55,801 +0.01(+0.05%)
Oct 19, 2004 9.842 9.842 9.362 9.507 66,264 +0.09(+0.93%)
Oct 18, 2004 10.03 10.03 9.419 9.419 45,145 -0.26(-2.72%)
Oct 15, 2004 9.336 10.03 9.336 9.682 87,771 +0.35(+3.70%)
Oct 14, 2004 9.548 9.579 9.336 9.336 50,764 -0.08(-0.88%)
Oct 13, 2004 9.538 9.595 9.419 9.419 43,013 -0.03(-0.27%)
Oct 12, 2004 9.380 9.512 9.347 9.445 36,813 +0.16(+1.72%)
Oct 11, 2004 9.259 9.362 9.187 9.285 68,783 -0.03(-0.28%)
Oct 08, 2004 9.445 9.486 9.187 9.311 166,242 -0.12(-1.31%)
Oct 07, 2004 9.367 9.574 9.357 9.435 92,034 -0.18(-1.83%)
Oct 06, 2004 9.357 9.610 9.357 9.610 89,515 +0.20(+2.14%)
Oct 05, 2004 9.435 9.496 9.409 9.409 86,996 -0.06(-0.65%)
Oct 04, 2004 9.435 9.496 9.435 9.471 79,827 -0.09(-0.90%)
Oct 01, 2004 9.693 9.765 9.496 9.556 69,558 -0.19(-1.93%)
Sep 30, 2004 9.744 9.847 9.636 9.744 106,953 +0.00(+0.00%)
Sep 29, 2004 9.398 9.744 9.316 9.744 162,754 -0.06(-0.63%)
Sep 28, 2004 9.863 9.976 9.806 9.806 35,457 -0.11(-1.09%)
Sep 27, 2004 10.01 10.50 9.811 9.915 34,876 -0.17(-1.64%)
Sep 24, 2004 9.966 10.20 9.966 10.08 9,687 +0.09(+0.88%)
Sep 23, 2004 9.966 10.24 9.966 9.992 38,363 -0.08(-0.82%)
Sep 22, 2004 10.44 10.44 10.02 10.07 42,626 -0.38(-3.65%)
Sep 21, 2004 10.27 10.50 10.22 10.46 28,482 +0.24(+2.32%)
Sep 20, 2004 10.38 10.50 10.12 10.22 33,326 -0.19(-1.79%)
Sep 17, 2004 10.86 10.90 9.961 10.40 92,227 -0.22(-2.04%)
Sep 16, 2004 9.976 10.62 9.961 10.62 45,920 +0.28(+2.69%)
Sep 15, 2004 10.38 10.39 10.19 10.34 61,808 +0.01(+0.10%)
Sep 14, 2004 10.47 10.60 10.33 10.33 24,800 -0.14(-1.33%)
Sep 13, 2004 10.22 10.61 9.961 10.47 29,644 +0.12(+1.15%)
Sep 10, 2004 10.30 10.45 10.24 10.35 14,337 -0.10(-0.94%)
Sep 09, 2004 10.06 10.45 10.06 10.45 74,983 +0.54(+5.47%)
Sep 08, 2004 10.01 10.23 9.760 9.909 40,107 -0.05(-0.47%)
Sep 07, 2004 9.543 10.03 9.543 9.956 33,907 +0.02(+0.21%)
Sep 03, 2004 9.548 10.02 9.548 9.935 36,619 -0.06(-0.62%)
Sep 02, 2004 9.837 10.01 9.729 9.997 29,644 +0.18(+1.84%)
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.