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

Bassett Furniture (NQ: BSET )

14.10 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Jun 30, 2003 7.014 7.081 6.730 6.756 67,814 -0.19(-2.68%)
Jun 27, 2003 6.962 7.019 6.916 6.942 69,170 -0.02(-0.22%)
Jun 26, 2003 7.009 7.122 6.911 6.957 47,857 +0.04(+0.60%)
Jun 25, 2003 6.916 7.097 6.880 6.916 44,951 +0.00(+0.00%)
Jun 24, 2003 7.509 7.509 6.756 6.916 102,303 -0.31(-4.29%)
Jun 23, 2003 7.339 7.468 7.226 7.226 49,795 -0.23(-3.11%)
Jun 20, 2003 7.468 7.546 7.370 7.458 46,888 -0.01(-0.07%)
Jun 19, 2003 7.329 7.494 7.226 7.463 22,088 +0.06(+0.84%)
Jun 18, 2003 7.308 7.819 7.308 7.401 34,682 -0.34(-4.40%)
Jun 17, 2003 7.613 7.742 7.339 7.742 45,338 -0.04(-0.53%)
Jun 16, 2003 7.452 7.809 7.313 7.783 32,163 +0.38(+5.09%)
Jun 13, 2003 7.783 7.840 7.236 7.406 69,752 -0.42(-5.34%)
Jun 12, 2003 7.793 7.948 7.649 7.824 38,169 -0.02(-0.26%)
Jun 11, 2003 7.752 7.850 7.752 7.845 26,350 +0.05(+0.60%)
Jun 10, 2003 7.577 7.835 7.577 7.798 52,701 +0.13(+1.75%)
Jun 09, 2003 7.582 7.664 7.395 7.664 46,307 +0.08(+1.09%)
Jun 06, 2003 7.582 7.793 7.257 7.582 58,901 +0.10(+1.31%)
Jun 05, 2003 7.427 7.561 7.427 7.484 17,825 -0.03(-0.41%)
Jun 04, 2003 7.355 7.685 7.355 7.515 29,644 -0.09(-1.15%)
Jun 03, 2003 7.478 7.742 7.241 7.602 38,363 +0.03(+0.34%)
Jun 02, 2003 7.014 7.577 6.968 7.577 216,231 +0.48(+6.77%)
May 30, 2003 6.823 7.096 6.735 7.096 80,989 +0.27(+4.00%)
May 29, 2003 6.756 7.097 6.529 6.823 124,197 -0.03(-0.45%)
May 28, 2003 6.451 6.916 6.451 6.854 77,889 +0.33(+5.06%)
May 27, 2003 6.193 6.524 6.193 6.524 22,669 +0.29(+4.71%)
May 23, 2003 6.193 6.338 6.193 6.230 34,101 +0.02(+0.34%)
May 22, 2003 6.126 6.276 6.126 6.209 31,388 +0.00(+0.00%)
May 21, 2003 6.126 6.229 6.064 6.209 42,626 +0.03(+0.42%)
May 20, 2003 6.080 6.193 6.080 6.183 33,713 +0.05(+0.84%)
May 19, 2003 6.235 6.235 6.095 6.131 48,826 +0.02(+0.25%)
May 16, 2003 6.142 6.291 6.085 6.116 86,027 -0.18(-2.79%)
May 15, 2003 6.095 6.317 6.033 6.291 120,322 +0.27(+4.55%)
May 14, 2003 5.977 6.116 5.884 6.018 111,022 -0.10(-1.69%)
May 13, 2003 6.178 6.353 5.987 6.121 72,270 -0.06(-0.92%)
May 12, 2003 6.137 6.348 6.126 6.178 40,882 +0.04(+0.67%)
May 09, 2003 6.100 6.260 5.935 6.137 53,282 +0.07(+1.11%)
May 08, 2003 6.193 6.193 6.064 6.069 52,895 -0.10(-1.67%)
May 07, 2003 6.183 6.214 6.090 6.173 43,401 +0.04(+0.59%)
May 06, 2003 6.245 6.312 6.039 6.137 46,501 -0.08(-1.25%)
May 05, 2003 6.457 6.529 6.173 6.214 106,371 -0.20(-3.06%)
May 02, 2003 6.235 6.477 6.235 6.410 61,226 +0.17(+2.73%)
May 01, 2003 6.224 6.426 6.224 6.240 21,506 -0.10(-1.63%)
Apr 30, 2003 6.219 6.353 6.219 6.343 24,025 +0.00(+0.00%)
Apr 29, 2003 6.049 6.451 6.049 6.343 59,095 +0.11(+1.81%)
Apr 28, 2003 6.064 6.245 6.008 6.230 43,788 +0.24(+4.06%)
Apr 25, 2003 5.961 6.008 5.946 5.987 27,707 +0.01(+0.09%)
Apr 24, 2003 5.935 6.049 5.935 5.982 29,450 -0.01(-0.17%)
Apr 23, 2003 6.023 6.028 5.889 5.992 40,688 +0.10(+1.75%)
Apr 22, 2003 5.703 6.039 5.703 5.889 103,659 +0.05(+0.80%)
Apr 21, 2003 5.786 5.842 5.677 5.842 26,932 +0.08(+1.43%)
Apr 17, 2003 5.832 5.832 5.677 5.760 32,744 +0.13(+2.29%)
Apr 16, 2003 5.651 5.662 5.564 5.631 41,076 +0.03(+0.46%)
Apr 15, 2003 5.677 5.677 5.507 5.605 41,657 +0.08(+1.40%)
Apr 14, 2003 5.445 5.626 5.445 5.528 22,863 +0.05(+0.85%)
Apr 11, 2003 5.636 5.636 5.430 5.481 123,810 -0.06(-1.12%)
Apr 10, 2003 5.615 5.615 5.486 5.543 106,759 +0.02(+0.37%)
Apr 09, 2003 5.672 5.672 5.440 5.522 28,675 -0.03(-0.47%)
Apr 08, 2003 5.677 5.677 5.445 5.548 37,201 -0.10(-1.82%)
Apr 07, 2003 5.775 5.775 5.522 5.651 31,582 -0.03(-0.46%)
Apr 04, 2003 5.662 5.724 5.528 5.677 44,176 -0.03(-0.45%)
Apr 03, 2003 5.677 5.703 5.507 5.703 38,557 +0.05(+0.83%)
Apr 02, 2003 5.512 5.667 5.512 5.656 17,631 +0.19(+3.39%)
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.