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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2005 9.835 10.03 9.804 9.955 47,613 -0.07(-0.68%)
Feb 25, 2005 9.835 10.02 9.746 10.02 79,304 +0.04(+0.42%)
Feb 24, 2005 9.730 10.03 9.730 9.981 34,490 +0.16(+1.65%)
Feb 23, 2005 9.647 9.898 9.589 9.819 252,330 +0.04(+0.43%)
Feb 22, 2005 9.798 10.00 9.501 9.777 97,523 -0.21(-2.14%)
Feb 18, 2005 9.882 10.02 9.783 9.992 49,955 +0.26(+2.63%)
Feb 17, 2005 9.804 9.851 9.647 9.736 67,426 -0.04(-0.45%)
Feb 16, 2005 9.668 9.804 9.574 9.780 55,124 +0.09(+0.89%)
Feb 15, 2005 9.626 9.730 9.589 9.694 55,631 +0.07(+0.71%)
Feb 14, 2005 9.469 9.636 9.469 9.626 37,846 -0.02(-0.16%)
Feb 11, 2005 9.406 9.657 9.406 9.642 33,506 +0.18(+1.93%)
Feb 10, 2005 9.412 9.495 9.307 9.459 23,760 -0.05(-0.55%)
Feb 09, 2005 9.715 9.715 9.511 9.511 60,733 -0.13(-1.30%)
Feb 08, 2005 9.511 9.636 9.495 9.636 98,222 +0.11(+1.15%)
Feb 07, 2005 9.453 9.663 9.453 9.527 64,210 -0.03(-0.27%)
Feb 04, 2005 9.501 9.677 9.490 9.553 42,728 -0.07(-0.68%)
Feb 03, 2005 9.704 9.793 9.474 9.619 52,996 -0.21(-2.15%)
Feb 02, 2005 9.814 9.856 9.678 9.830 34,798 +0.14(+1.40%)
Feb 01, 2005 9.636 9.929 9.636 9.694 44,165 -0.16(-1.59%)
Jan 31, 2005 9.798 9.877 9.563 9.851 64,208 +0.28(+2.95%)
Jan 28, 2005 9.589 9.751 9.568 9.568 38,461 -0.17(-1.77%)
Jan 27, 2005 9.809 9.809 9.584 9.741 42,975 -0.08(-0.80%)
Jan 26, 2005 9.783 9.877 9.448 9.819 43,887 +0.20(+2.06%)
Jan 25, 2005 9.615 9.710 9.501 9.621 45,351 +0.21(+2.28%)
Jan 24, 2005 9.704 9.704 9.406 9.406 44,039 -0.07(-0.72%)
Jan 21, 2005 9.615 9.950 9.464 9.474 78,870 -0.17(-1.73%)
Jan 20, 2005 9.668 9.840 9.621 9.642 64,518 -0.07(-0.70%)
Jan 19, 2005 9.668 10.05 9.668 9.710 49,519 -0.02(-0.24%)
Jan 18, 2005 9.642 9.736 9.589 9.733 67,308 -0.05(-0.51%)
Jan 14, 2005 9.715 9.783 9.568 9.783 35,898 +0.14(+1.46%)
Jan 13, 2005 9.673 9.730 9.568 9.642 56,490 -0.13(-1.34%)
Jan 12, 2005 9.699 9.898 9.699 9.772 54,450 +0.03(+0.32%)
Jan 11, 2005 9.809 10.09 9.741 9.741 55,581 -0.24(-2.41%)
Jan 10, 2005 9.840 10.24 9.840 9.981 54,676 +0.10(+1.06%)
Jan 07, 2005 10.25 10.25 9.877 9.877 63,113 -0.16(-1.56%)
Jan 06, 2005 9.720 10.19 9.720 10.03 31,516 +0.27(+2.78%)
Jan 05, 2005 10.10 10.23 9.762 9.762 46,297 -0.26(-2.61%)
Jan 04, 2005 10.05 10.06 9.866 10.02 84,518 +0.08(+0.79%)
Jan 03, 2005 10.19 10.35 9.924 9.945 122,694 -0.31(-3.03%)
Dec 31, 2004 10.02 10.35 10.02 10.26 18,753 +0.14(+1.37%)
Dec 30, 2004 10.04 10.39 10.04 10.12 15,499 -0.12(-1.17%)
Dec 29, 2004 10.19 10.39 10.16 10.24 18,370 -0.07(-0.66%)
Dec 28, 2004 10.16 10.40 10.12 10.31 25,067 +0.26(+2.60%)
Dec 27, 2004 10.40 10.40 10.03 10.04 17,604 -0.14(-1.33%)
Dec 23, 2004 10.39 10.40 10.18 10.18 15,499 -0.14(-1.37%)
Dec 22, 2004 10.07 10.36 9.981 10.32 37,123 +0.38(+3.78%)
Dec 21, 2004 10.12 10.12 9.929 9.945 28,320 +0.02(+0.16%)
Dec 20, 2004 9.882 10.45 9.882 9.929 76,160 -0.17(-1.66%)
Dec 17, 2004 9.845 10.12 9.845 10.10 35,975 +0.10(+0.99%)
Dec 16, 2004 9.903 10.09 9.882 9.997 47,456 +0.05(+0.47%)
Dec 15, 2004 9.992 10.09 9.892 9.950 28,895 -0.06(-0.63%)
Dec 14, 2004 9.992 10.18 9.913 10.01 42,290 -0.22(-2.20%)
Dec 13, 2004 9.825 10.24 9.825 10.24 35,401 +0.47(+4.76%)
Dec 10, 2004 9.976 9.976 9.699 9.772 105,629 -0.21(-2.15%)
Dec 09, 2004 9.898 10.06 9.898 9.987 31,191 -0.01(-0.10%)
Dec 08, 2004 9.673 10.04 9.673 9.997 32,913 +0.24(+2.46%)
Dec 07, 2004 10.13 10.13 9.757 9.757 82,092 -0.40(-3.91%)
Dec 06, 2004 10.21 10.35 10.15 10.15 62,191 -0.30(-2.85%)
Dec 03, 2004 10.49 10.50 10.22 10.45 94,913 -0.14(-1.28%)
Dec 02, 2004 10.45 10.63 10.45 10.59 50,327 +0.04(+0.35%)
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.