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

Bassett Furniture (NQ: BSET )

15.00 +0.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2003 7.080 7.229 6.915 7.136 78,887 +0.22(+3.19%)
Sep 29, 2003 6.977 7.064 6.910 6.915 86,608 -0.05(-0.74%)
Sep 26, 2003 7.249 7.249 6.946 6.967 37,503 -0.12(-1.74%)
Sep 25, 2003 7.388 7.584 7.224 7.090 33,763 -0.30(-4.04%)
Sep 24, 2003 7.635 7.671 7.388 7.388 41,984 -0.25(-3.23%)
Sep 23, 2003 7.576 7.712 7.460 7.635 35,566 +0.04(+0.54%)
Sep 22, 2003 7.378 7.604 7.378 7.594 28,620 +0.21(+2.86%)
Sep 19, 2003 7.645 7.805 7.383 7.383 45,540 -0.06(-0.83%)
Sep 18, 2003 7.378 7.532 7.378 7.445 29,108 +0.01(+0.07%)
Sep 17, 2003 7.969 7.969 7.440 7.440 31,224 -0.25(-3.21%)
Sep 16, 2003 7.650 7.753 7.589 7.686 27,613 +0.01(+0.07%)
Sep 15, 2003 7.815 7.815 7.496 7.681 47,263 +0.21(+2.75%)
Sep 12, 2003 7.193 7.506 7.193 7.476 24,117 +0.33(+4.60%)
Sep 11, 2003 7.635 7.784 7.111 7.147 59,711 -0.48(-6.33%)
Sep 10, 2003 7.650 7.712 7.558 7.630 62,823 +0.04(+0.54%)
Sep 09, 2003 7.584 7.712 7.404 7.589 40,066 +0.08(+1.10%)
Sep 08, 2003 7.455 7.753 7.357 7.506 49,402 +0.13(+1.81%)
Sep 05, 2003 7.568 7.712 7.255 7.373 24,312 -0.29(-3.76%)
Sep 04, 2003 7.481 7.666 7.481 7.661 38,899 +0.21(+2.83%)
Sep 03, 2003 7.373 7.594 7.327 7.450 66,518 +0.08(+1.05%)
Sep 02, 2003 7.249 7.542 7.085 7.373 59,127 +0.25(+3.46%)
Aug 29, 2003 7.185 7.244 7.126 7.126 20,811 -0.03(-0.43%)
Aug 28, 2003 7.203 7.229 7.121 7.157 29,952 -0.05(-0.64%)
Aug 27, 2003 7.327 7.373 7.203 7.203 61,461 -0.07(-0.92%)
Aug 26, 2003 7.352 7.365 7.219 7.270 31,703 -0.06(-0.84%)
Aug 25, 2003 7.085 7.332 6.931 7.332 114,560 +0.24(+3.41%)
Aug 22, 2003 7.039 7.172 7.023 7.090 39,483 -0.03(-0.43%)
Aug 21, 2003 7.167 7.167 7.095 7.121 42,400 -0.06(-0.86%)
Aug 20, 2003 7.123 7.224 7.123 7.183 52,320 +0.01(+0.14%)
Aug 19, 2003 7.121 7.301 7.093 7.172 101,917 +0.08(+1.09%)
Aug 18, 2003 6.941 7.116 6.941 7.095 79,355 +0.05(+0.66%)
Aug 15, 2003 7.018 7.095 6.951 7.049 6,029 -0.04(-0.58%)
Aug 14, 2003 6.987 7.095 6.987 7.090 13,420 +0.02(+0.22%)
Aug 13, 2003 7.051 7.121 7.044 7.075 20,422 -0.03(-0.36%)
Aug 12, 2003 7.095 7.131 6.987 7.100 29,563 +0.06(+0.80%)
Aug 11, 2003 6.992 7.095 6.946 7.044 20,422 -0.01(-0.15%)
Aug 08, 2003 7.018 7.069 6.961 7.054 10,308 +0.02(+0.22%)
Aug 07, 2003 6.869 7.141 6.869 7.039 34,426 +0.12(+1.71%)
Aug 06, 2003 6.828 6.977 6.746 6.920 54,070 +0.08(+1.20%)
Aug 05, 2003 6.859 6.915 6.812 6.838 31,897 +0.03(+0.38%)
Aug 04, 2003 6.941 6.952 6.787 6.812 43,178 -0.18(-2.57%)
Aug 01, 2003 7.059 7.095 6.941 6.992 35,982 -0.07(-1.02%)
Jul 31, 2003 7.147 7.147 7.064 7.064 8,946 -0.03(-0.43%)
Jul 30, 2003 7.041 7.131 6.941 7.095 57,960 -0.01(-0.07%)
Jul 29, 2003 7.146 7.146 6.946 7.100 36,565 +0.04(+0.58%)
Jul 28, 2003 6.941 7.188 6.941 7.059 42,206 +0.05(+0.66%)
Jul 25, 2003 6.889 7.044 6.838 7.013 72,937 +0.20(+2.94%)
Jul 24, 2003 7.152 7.275 6.740 6.812 127,980 -0.34(-4.74%)
Jul 23, 2003 7.373 7.373 6.997 7.152 42,595 -0.15(-2.04%)
Jul 22, 2003 7.276 7.409 7.157 7.301 36,176 -0.04(-0.56%)
Jul 21, 2003 7.162 7.342 6.910 7.342 77,021 +0.13(+1.78%)
Jul 18, 2003 7.218 7.239 7.161 7.213 13,809 +0.06(+0.86%)
Jul 17, 2003 7.275 7.275 7.141 7.152 29,174 -0.12(-1.63%)
Jul 16, 2003 7.360 7.501 7.270 7.270 59,516 -0.14(-1.87%)
Jul 15, 2003 7.532 7.532 7.347 7.409 46,096 -0.12(-1.64%)
Jul 14, 2003 7.357 7.535 7.357 7.532 25,479 +0.02(+0.27%)
Jul 11, 2003 7.542 7.609 7.352 7.512 21,394 -0.03(-0.41%)
Jul 10, 2003 7.614 7.635 7.373 7.542 55,432 -0.07(-0.95%)
Jul 09, 2003 7.393 7.614 7.373 7.614 51,347 +0.21(+2.85%)
Jul 08, 2003 7.378 7.465 7.147 7.404 45,123 +0.08(+1.12%)
Jul 07, 2003 7.121 7.342 7.090 7.321 44,345 +0.33(+4.71%)
Jul 03, 2003 7.316 7.316 6.992 6.992 9,919 -0.30(-4.16%)
Jul 02, 2003 6.920 7.249 6.874 7.296 80,522 +0.39(+5.66%)
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.