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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2004 9.741 9.844 9.633 9.741 106,986 +0.00(+0.00%)
Sep 29, 2004 9.395 9.741 9.313 9.741 162,805 -0.06(-0.63%)
Sep 28, 2004 9.860 9.973 9.803 9.803 35,468 -0.11(-1.09%)
Sep 27, 2004 10.00 10.49 9.808 9.911 34,886 -0.17(-1.64%)
Sep 24, 2004 9.963 10.19 9.963 10.08 9,690 +0.09(+0.88%)
Sep 23, 2004 9.963 10.24 9.963 9.989 38,375 -0.08(-0.82%)
Sep 22, 2004 10.44 10.44 10.02 10.07 42,639 -0.38(-3.65%)
Sep 21, 2004 10.27 10.49 10.22 10.45 28,491 +0.24(+2.32%)
Sep 20, 2004 10.38 10.50 10.11 10.22 33,336 -0.19(-1.79%)
Sep 17, 2004 10.86 10.90 9.958 10.40 92,256 -0.22(-2.04%)
Sep 16, 2004 9.973 10.62 9.958 10.62 45,934 +0.28(+2.69%)
Sep 15, 2004 10.38 10.39 10.19 10.34 61,827 +0.01(+0.10%)
Sep 14, 2004 10.47 10.60 10.32 10.33 24,808 -0.14(-1.33%)
Sep 13, 2004 10.22 10.61 9.958 10.47 29,653 +0.12(+1.15%)
Sep 10, 2004 10.30 10.45 10.24 10.35 14,342 -0.10(-0.94%)
Sep 09, 2004 10.06 10.45 10.06 10.45 75,006 +0.54(+5.47%)
Sep 08, 2004 10.00 10.23 9.757 9.906 40,120 -0.05(-0.47%)
Sep 07, 2004 9.540 10.02 9.540 9.953 33,917 +0.02(+0.21%)
Sep 03, 2004 9.545 10.01 9.545 9.932 36,631 -0.06(-0.62%)
Sep 02, 2004 9.834 10.01 9.726 9.994 29,653 +0.18(+1.84%)
Sep 01, 2004 9.999 10.39 9.700 9.813 65,703 +0.11(+1.17%)
Aug 31, 2004 9.684 9.700 9.463 9.700 23,645 +0.21(+2.17%)
Aug 30, 2004 9.566 9.979 9.494 9.494 65,897 -0.23(-2.39%)
Aug 27, 2004 9.741 9.870 9.555 9.726 32,173 -0.10(-1.00%)
Aug 26, 2004 9.798 9.855 9.726 9.824 27,715 -0.11(-1.09%)
Aug 25, 2004 9.917 9.942 9.793 9.932 33,917 +0.13(+1.32%)
Aug 24, 2004 10.03 10.12 9.684 9.803 18,994 -0.01(-0.05%)
Aug 23, 2004 10.02 10.30 9.700 9.808 37,988 -0.20(-1.96%)
Aug 20, 2004 9.463 10.00 9.406 10.00 59,707 +0.56(+5.96%)
Aug 19, 2004 9.664 9.726 9.390 9.442 71,324 -0.15(-1.56%)
Aug 18, 2004 9.917 9.917 9.468 9.592 85,932 -0.31(-3.13%)
Aug 17, 2004 9.772 9.906 9.530 9.901 81,984 +0.23(+2.35%)
Aug 16, 2004 9.643 9.746 9.473 9.674 56,012 +0.13(+1.35%)
Aug 13, 2004 9.695 9.695 9.432 9.545 42,639 -0.05(-0.54%)
Aug 12, 2004 9.509 9.623 9.468 9.597 40,313 -0.05(-0.53%)
Aug 11, 2004 9.679 9.819 9.519 9.648 83,728 -0.11(-1.11%)
Aug 10, 2004 9.442 9.803 9.442 9.757 34,886 +0.31(+3.33%)
Aug 09, 2004 9.726 9.772 9.287 9.442 112,025 -0.10(-1.03%)
Aug 06, 2004 9.566 9.880 9.530 9.540 60,470 -0.16(-1.65%)
Aug 05, 2004 9.643 10.05 9.643 9.700 49,229 -0.11(-1.16%)
Aug 04, 2004 9.865 9.901 9.659 9.813 33,724 +0.03(+0.32%)
Aug 03, 2004 9.803 10.02 9.757 9.782 27,328 -0.19(-1.86%)
Aug 02, 2004 9.819 10.09 9.674 9.968 46,322 +0.11(+1.15%)
Jul 30, 2004 10.30 10.54 9.850 9.855 55,431 -0.41(-3.97%)
Jul 29, 2004 9.909 10.39 9.746 10.26 61,633 +0.45(+4.63%)
Jul 28, 2004 10.04 10.12 9.612 9.808 49,810 -0.51(-4.95%)
Jul 27, 2004 9.618 10.33 9.607 10.32 61,052 +0.70(+7.30%)
Jul 26, 2004 9.751 10.44 9.597 9.617 137,415 -0.17(-1.69%)
Jul 23, 2004 10.40 10.40 9.721 9.782 56,982 -0.24(-2.42%)
Jul 22, 2004 10.26 10.57 9.695 10.02 98,264 -0.22(-2.12%)
Jul 21, 2004 10.87 10.87 10.24 10.24 71,130 -0.55(-5.07%)
Jul 20, 2004 10.48 10.79 10.34 10.79 44,965 +0.45(+4.34%)
Jul 19, 2004 10.45 10.62 10.32 10.34 37,212 -0.11(-1.09%)
Jul 16, 2004 10.83 10.96 10.45 10.45 51,942 -0.31(-2.88%)
Jul 15, 2004 10.44 10.95 10.43 10.76 37,018 +0.33(+3.17%)
Jul 14, 2004 11.10 11.10 10.38 10.43 67,060 -0.66(-5.91%)
Jul 13, 2004 10.70 11.09 10.63 11.09 61,246 +0.36(+3.37%)
Jul 12, 2004 10.36 10.97 10.32 10.73 119,584 +0.41(+3.95%)
Jul 09, 2004 10.11 10.32 9.963 10.32 42,445 +0.26(+2.62%)
Jul 08, 2004 10.30 10.47 9.932 10.06 164,744 -0.29(-2.79%)
Jul 07, 2004 10.96 11.00 10.34 10.34 54,850 -0.50(-4.61%)
Jul 06, 2004 11.03 11.03 10.67 10.85 48,841 -0.15(-1.41%)
Jul 02, 2004 11.09 11.27 10.73 11.00 45,353 +0.13(+1.19%)
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.