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

Bassett Furniture (NQ: BSET )

14.16 +0.12 (+0.85%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 (%)
Dec 31, 2003 9.148 9.148 8.599 8.625 55,667 -0.42(-4.62%)
Dec 30, 2003 8.709 9.143 8.709 9.043 39,061 +0.28(+3.16%)
Dec 29, 2003 8.604 8.850 8.604 8.766 40,935 +0.18(+2.13%)
Dec 26, 2003 8.500 8.583 8.176 8.583 11,600 +0.08(+0.98%)
Dec 24, 2003 8.583 8.583 8.369 8.500 12,116 -0.05(-0.61%)
Dec 23, 2003 8.516 8.625 8.181 8.552 39,001 +0.11(+1.30%)
Dec 22, 2003 8.155 8.442 8.076 8.442 88,343 +0.17(+2.02%)
Dec 19, 2003 8.495 8.495 8.218 8.275 78,812 +0.02(+0.25%)
Dec 18, 2003 8.395 8.395 8.103 8.254 92,794 -0.03(-0.32%)
Dec 17, 2003 8.270 8.280 8.045 8.280 37,253 +0.09(+1.08%)
Dec 16, 2003 8.003 8.228 8.003 8.191 34,619 +0.10(+1.23%)
Dec 15, 2003 8.468 8.468 8.024 8.092 51,294 -0.21(-2.58%)
Dec 12, 2003 8.181 8.448 8.181 8.306 46,284 +0.20(+2.52%)
Dec 11, 2003 8.202 8.286 8.103 8.103 208,323 -0.01(-0.06%)
Dec 10, 2003 8.160 8.322 8.076 8.108 30,026 -0.06(-0.77%)
Dec 09, 2003 8.505 8.698 8.165 8.170 91,277 -0.35(-4.05%)
Dec 08, 2003 8.646 8.887 8.380 8.516 45,924 +0.04(+0.43%)
Dec 05, 2003 8.855 8.798 8.641 8.479 46,701 -0.38(-4.25%)
Dec 04, 2003 8.604 8.887 8.557 8.855 100,460 +0.24(+2.73%)
Dec 03, 2003 8.594 8.991 8.594 8.620 110,384 -0.18(-2.08%)
Dec 02, 2003 8.834 8.887 8.709 8.803 33,236 -0.07(-0.77%)
Dec 01, 2003 8.813 8.883 8.327 8.871 55,285 +0.31(+3.66%)
Nov 28, 2003 8.510 8.620 8.453 8.558 2,678 +0.15(+1.75%)
Nov 26, 2003 8.751 8.751 8.296 8.410 46,479 +0.05(+0.62%)
Nov 25, 2003 8.233 8.730 8.233 8.359 144,718 +0.01(+0.06%)
Nov 24, 2003 8.066 8.505 8.066 8.353 59,017 +0.33(+4.17%)
Nov 21, 2003 8.024 8.061 7.888 8.019 25,867 -0.01(-0.07%)
Nov 20, 2003 8.053 8.181 7.841 8.024 31,020 -0.08(-0.97%)
Nov 19, 2003 7.899 8.103 7.893 8.103 35,673 +0.13(+1.64%)
Nov 18, 2003 8.103 8.223 7.914 7.972 39,045 +0.02(+0.26%)
Nov 17, 2003 7.956 8.097 7.946 7.951 34,887 -0.18(-2.19%)
Nov 14, 2003 8.286 8.286 8.082 8.129 78,640 -0.08(-0.95%)
Nov 13, 2003 8.113 8.296 8.108 8.207 55,390 -0.09(-1.14%)
Nov 12, 2003 8.103 8.380 8.103 8.301 47,570 -0.29(-3.35%)
Nov 11, 2003 8.881 8.881 8.568 8.589 21,132 -0.11(-1.26%)
Nov 10, 2003 8.960 8.960 8.683 8.698 47,809 -0.36(-3.93%)
Nov 07, 2003 8.552 9.054 8.516 9.054 46,883 +0.42(+4.84%)
Nov 06, 2003 8.594 8.636 8.369 8.636 35,315 +0.06(+0.73%)
Nov 05, 2003 8.390 8.615 8.092 8.573 34,753 -0.03(-0.30%)
Nov 04, 2003 8.327 8.625 8.306 8.599 50,139 +0.24(+2.81%)
Nov 03, 2003 8.395 8.521 8.139 8.364 61,743 +0.15(+1.85%)
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%)
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.