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 (%)
Oct 31, 2003 8.306 8.463 8.103 8.212 76,389 +0.04(+0.51%)
Oct 30, 2003 8.092 8.212 8.139 8.170 38,642 +0.08(+0.97%)
Oct 29, 2003 8.097 8.103 8.024 8.092 41,823 -0.01(-0.06%)
Oct 28, 2003 8.040 8.103 7.982 8.097 49,370 +0.07(+0.85%)
Oct 27, 2003 8.118 8.118 7.961 8.029 28,694 +0.07(+0.85%)
Oct 24, 2003 7.972 8.076 7.920 7.961 38,259 -0.04(-0.46%)
Oct 23, 2003 8.202 8.207 7.982 7.998 43,233 -0.12(-1.54%)
Oct 22, 2003 8.286 8.448 8.087 8.123 88,571 -0.18(-2.20%)
Oct 21, 2003 8.223 8.364 8.181 8.305 25,825 +0.05(+0.56%)
Oct 20, 2003 8.202 8.364 8.155 8.259 44,260 +0.05(+0.64%)
Oct 17, 2003 8.087 8.364 8.087 8.207 52,547 +0.14(+1.68%)
Oct 16, 2003 7.940 8.197 7.972 8.071 32,711 +0.13(+1.65%)
Oct 15, 2003 7.925 8.050 7.820 7.940 35,581 +0.01(+0.07%)
Oct 14, 2003 7.914 7.972 7.773 7.935 37,720 +0.13(+1.61%)
Oct 13, 2003 7.496 7.946 7.496 7.810 32,482 +0.31(+4.18%)
Oct 10, 2003 7.616 7.789 7.496 7.496 71,891 -0.24(-3.11%)
Oct 09, 2003 7.802 8.050 7.616 7.737 47,248 -0.04(-0.47%)
Oct 08, 2003 7.972 7.972 7.690 7.773 56,312 -0.02(-0.27%)
Oct 07, 2003 7.862 7.956 7.658 7.794 76,419 -0.26(-3.18%)
Oct 06, 2003 7.643 8.061 7.554 8.050 33,285 +0.29(+3.77%)
Oct 03, 2003 7.473 7.841 7.407 7.758 77,596 +0.33(+4.51%)
Oct 02, 2003 7.491 7.538 7.329 7.423 22,686 -0.03(-0.42%)
Oct 01, 2003 7.250 7.454 7.183 7.454 58,602 +0.20(+2.75%)
Sep 30, 2003 7.198 7.350 7.031 7.255 77,588 +0.22(+3.19%)
Sep 29, 2003 7.094 7.183 7.026 7.031 85,183 -0.05(-0.74%)
Sep 26, 2003 7.371 7.371 7.062 7.083 36,886 -0.13(-1.74%)
Sep 25, 2003 7.512 7.710 7.345 7.209 33,207 -0.30(-4.04%)
Sep 24, 2003 7.763 7.799 7.512 7.512 41,293 -0.25(-3.23%)
Sep 23, 2003 7.703 7.841 7.585 7.763 34,980 +0.04(+0.54%)
Sep 22, 2003 7.502 7.731 7.502 7.721 28,149 +0.21(+2.86%)
Sep 19, 2003 7.773 7.935 7.507 7.507 44,790 -0.06(-0.83%)
Sep 18, 2003 7.501 7.658 7.501 7.569 28,629 +0.01(+0.07%)
Sep 17, 2003 8.103 8.103 7.564 7.564 30,710 -0.25(-3.21%)
Sep 16, 2003 7.778 7.883 7.716 7.815 27,158 +0.01(+0.07%)
Sep 15, 2003 7.946 7.946 7.622 7.810 46,485 +0.21(+2.75%)
Sep 12, 2003 7.313 7.632 7.313 7.601 23,720 +0.33(+4.60%)
Sep 11, 2003 7.763 7.914 7.230 7.266 58,728 -0.49(-6.33%)
Sep 10, 2003 7.778 7.841 7.684 7.758 61,789 +0.04(+0.54%)
Sep 09, 2003 7.710 7.841 7.528 7.716 39,407 +0.08(+1.10%)
Sep 08, 2003 7.580 7.883 7.480 7.632 48,589 +0.14(+1.81%)
Sep 05, 2003 7.695 7.841 7.376 7.496 23,912 -0.29(-3.76%)
Sep 04, 2003 7.606 7.794 7.606 7.789 38,259 +0.21(+2.83%)
Sep 03, 2003 7.496 7.721 7.449 7.575 65,423 +0.08(+1.05%)
Sep 02, 2003 7.371 7.669 7.203 7.496 58,154 +0.25(+3.46%)
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%)
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.