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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2002 7.332 7.332 6.919 6.971 19,575 -0.36(-4.93%)
Nov 27, 2002 6.965 7.388 6.965 7.332 64,153 +0.24(+3.35%)
Nov 26, 2002 6.965 7.187 6.965 7.094 40,701 -0.19(-2.62%)
Nov 25, 2002 7.120 7.347 6.940 7.285 23,064 -0.00(-0.06%)
Nov 22, 2002 7.228 7.301 7.120 7.290 53,880 -0.09(-1.26%)
Nov 21, 2002 6.785 7.404 6.785 7.383 52,136 +0.17(+2.29%)
Nov 20, 2002 7.017 7.218 6.991 7.218 12,791 +0.21(+2.94%)
Nov 19, 2002 6.867 7.017 6.867 7.012 12,985 +0.25(+3.73%)
Nov 18, 2002 6.831 6.955 6.718 6.759 49,423 -0.18(-2.59%)
Nov 15, 2002 7.208 7.208 6.940 6.940 20,932 -0.08(-1.10%)
Nov 14, 2002 7.032 7.213 6.713 7.017 20,738 +0.22(+3.18%)
Nov 13, 2002 7.352 7.352 6.801 6.801 17,443 -0.40(-5.51%)
Nov 12, 2002 7.094 7.301 7.094 7.198 30,623 +0.03(+0.35%)
Nov 11, 2002 7.399 7.404 7.074 7.172 12,985 -0.05(-0.71%)
Nov 08, 2002 7.455 7.455 7.063 7.223 27,134 +0.03(+0.43%)
Nov 07, 2002 7.652 7.708 7.192 7.192 47,678 -0.36(-4.72%)
Nov 06, 2002 7.327 7.610 7.327 7.548 27,715 +0.04(+0.55%)
Nov 05, 2002 7.347 7.507 7.291 7.507 33,530 +0.10(+1.40%)
Nov 04, 2002 7.218 7.404 7.099 7.403 19,963 +0.24(+3.30%)
Nov 01, 2002 6.878 7.223 6.821 7.167 39,538 +0.42(+6.27%)
Oct 31, 2002 6.749 6.810 6.707 6.743 76,169 -0.01(-0.15%)
Oct 30, 2002 6.604 6.991 6.604 6.754 103,110 +0.26(+4.05%)
Oct 29, 2002 6.584 6.651 6.346 6.491 131,019 +0.02(+0.32%)
Oct 28, 2002 7.156 7.293 6.455 6.470 100,203 -0.68(-9.52%)
Oct 25, 2002 7.419 7.419 7.043 7.151 48,961 -0.16(-2.19%)
Oct 24, 2002 7.512 7.512 7.244 7.311 9,109 -0.06(-0.77%)
Oct 23, 2002 7.203 7.471 6.950 7.368 57,175 -0.02(-0.26%)
Oct 22, 2002 7.538 7.564 7.223 7.387 11,628 -0.28(-3.64%)
Oct 21, 2002 7.667 7.739 7.502 7.666 8,334 +0.01(+0.12%)
Oct 18, 2002 7.637 7.698 7.517 7.657 15,505 +0.07(+0.95%)
Oct 17, 2002 7.368 7.584 7.368 7.584 26,165 +0.40(+5.53%)
Oct 16, 2002 7.053 7.352 7.053 7.187 14,629 -0.18(-2.45%)
Oct 15, 2002 6.914 7.368 6.862 7.368 23,064 +0.39(+5.54%)
Oct 14, 2002 6.847 7.032 6.707 6.981 22,095 +0.23(+3.36%)
Oct 11, 2002 6.640 6.960 6.398 6.754 42,833 +0.30(+4.72%)
Oct 10, 2002 7.172 7.172 6.387 6.449 187,808 -0.62(-8.76%)
Oct 09, 2002 7.476 7.476 7.063 7.069 21,126 -0.18(-2.48%)
Oct 08, 2002 7.094 7.373 7.032 7.248 43,802 +0.16(+2.24%)
Oct 07, 2002 7.079 7.223 7.079 7.089 55,650 -0.01(-0.07%)
Oct 04, 2002 7.151 7.172 7.094 7.094 116,138 -0.05(-0.72%)
Oct 03, 2002 7.223 7.223 7.146 7.146 26,360 -0.07(-1.00%)
Oct 02, 2002 7.301 7.301 7.172 7.218 80,046 -0.01(-0.07%)
Oct 01, 2002 7.125 7.301 7.125 7.223 90,275 +0.12(+1.67%)
Sep 30, 2002 7.100 7.198 7.043 7.105 36,520 +0.06(+0.88%)
Sep 27, 2002 7.430 7.667 6.449 7.043 30,235 -0.52(-6.89%)
Sep 26, 2002 7.507 7.708 7.156 7.564 21,126 +0.17(+2.30%)
Sep 25, 2002 7.094 7.497 7.094 7.394 18,961 +0.26(+3.62%)
Sep 24, 2002 7.043 7.228 7.043 7.136 12,685 -0.15(-2.05%)
Sep 23, 2002 7.378 7.378 7.017 7.285 103,110 -0.00(-0.01%)
Sep 20, 2002 7.197 7.290 7.079 7.285 74,813 +0.03(+0.36%)
Sep 19, 2002 7.223 7.306 7.213 7.259 70,743 +0.04(+0.50%)
Sep 18, 2002 7.223 7.327 7.223 7.223 18,606 -0.00(-0.01%)
Sep 17, 2002 7.533 7.621 7.223 7.224 25,583 -0.31(-4.10%)
Sep 16, 2002 7.486 7.739 7.486 7.533 34,693 -0.20(-2.60%)
Sep 13, 2002 7.430 7.739 7.419 7.734 36,108 +0.06(+0.75%)
Sep 12, 2002 7.378 7.677 7.352 7.677 46,112 +0.16(+2.12%)
Sep 11, 2002 7.584 7.584 7.435 7.517 28,684 -0.01(-0.07%)
Sep 10, 2002 7.667 7.667 7.455 7.523 32,173 -0.14(-1.82%)
Sep 09, 2002 7.259 7.662 7.259 7.662 8,527 +0.16(+2.13%)
Sep 06, 2002 7.198 7.502 7.198 7.502 48,841 +0.28(+3.85%)
Sep 05, 2002 7.559 7.559 7.182 7.224 38,763 -0.33(-4.36%)
Sep 04, 2002 7.305 7.554 7.275 7.554 23,765 +0.33(+4.56%)
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.