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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 8.201 8.356 8.000 8.108 77,370 +0.04(+0.51%)
Oct 30, 2003 7.989 8.108 8.036 8.067 39,138 +0.08(+0.97%)
Oct 29, 2003 7.995 8.000 7.922 7.989 42,360 -0.01(-0.06%)
Oct 28, 2003 7.938 8.000 7.881 7.995 50,004 +0.07(+0.85%)
Oct 27, 2003 8.015 8.015 7.860 7.928 29,063 +0.07(+0.85%)
Oct 24, 2003 7.871 7.974 7.819 7.860 38,751 -0.04(-0.46%)
Oct 23, 2003 8.098 8.103 7.881 7.897 43,788 -0.12(-1.54%)
Oct 22, 2003 8.180 8.340 7.984 8.020 89,708 -0.18(-2.20%)
Oct 21, 2003 8.118 8.258 8.077 8.200 26,157 +0.05(+0.56%)
Oct 20, 2003 8.098 8.258 8.051 8.155 44,829 +0.05(+0.64%)
Oct 17, 2003 7.984 8.258 7.984 8.102 53,222 +0.13(+1.68%)
Oct 16, 2003 7.840 8.093 7.871 7.969 33,132 +0.13(+1.65%)
Oct 15, 2003 7.824 7.948 7.721 7.840 36,038 +0.01(+0.07%)
Oct 14, 2003 7.814 7.871 7.675 7.835 38,204 +0.12(+1.61%)
Oct 13, 2003 7.401 7.845 7.401 7.711 32,899 +0.31(+4.18%)
Oct 10, 2003 7.520 7.690 7.401 7.401 72,815 -0.24(-3.11%)
Oct 09, 2003 7.703 7.948 7.520 7.638 47,855 -0.04(-0.47%)
Oct 08, 2003 7.871 7.871 7.592 7.675 57,035 -0.02(-0.27%)
Oct 07, 2003 7.762 7.855 7.561 7.695 77,401 -0.25(-3.18%)
Oct 06, 2003 7.546 7.958 7.458 7.948 33,713 +0.29(+3.77%)
Oct 03, 2003 7.378 7.742 7.313 7.659 78,593 +0.33(+4.51%)
Oct 02, 2003 7.396 7.442 7.236 7.329 22,977 -0.03(-0.42%)
Oct 01, 2003 7.158 7.360 7.091 7.360 59,355 +0.20(+2.75%)
Sep 30, 2003 7.107 7.257 6.942 7.163 78,585 +0.22(+3.19%)
Sep 29, 2003 7.004 7.091 6.937 6.942 86,277 -0.05(-0.74%)
Sep 26, 2003 7.277 7.277 6.973 6.993 37,360 -0.12(-1.74%)
Sep 25, 2003 7.417 7.613 7.251 7.117 33,634 -0.30(-4.04%)
Sep 24, 2003 7.664 7.700 7.417 7.417 41,824 -0.25(-3.23%)
Sep 23, 2003 7.605 7.742 7.489 7.664 35,430 +0.04(+0.54%)
Sep 22, 2003 7.407 7.633 7.407 7.623 28,511 +0.21(+2.86%)
Sep 19, 2003 7.675 7.835 7.411 7.411 45,366 -0.06(-0.83%)
Sep 18, 2003 7.406 7.561 7.406 7.473 28,997 +0.01(+0.07%)
Sep 17, 2003 8.000 8.000 7.468 7.468 31,105 -0.25(-3.21%)
Sep 16, 2003 7.680 7.783 7.618 7.716 27,507 +0.01(+0.07%)
Sep 15, 2003 7.845 7.845 7.525 7.711 47,082 +0.21(+2.75%)
Sep 12, 2003 7.220 7.535 7.220 7.504 24,025 +0.33(+4.60%)
Sep 11, 2003 7.664 7.814 7.138 7.174 59,483 -0.49(-6.33%)
Sep 10, 2003 7.680 7.742 7.587 7.659 62,583 +0.04(+0.54%)
Sep 09, 2003 7.613 7.742 7.432 7.618 39,913 +0.08(+1.10%)
Sep 08, 2003 7.484 7.783 7.386 7.535 49,213 +0.13(+1.81%)
Sep 05, 2003 7.597 7.742 7.282 7.401 24,219 -0.29(-3.76%)
Sep 04, 2003 7.509 7.695 7.509 7.690 38,751 +0.21(+2.83%)
Sep 03, 2003 7.401 7.623 7.355 7.478 66,264 +0.08(+1.05%)
Sep 02, 2003 7.277 7.571 7.112 7.401 58,901 +0.25(+3.46%)
Aug 29, 2003 7.213 7.272 7.153 7.153 20,731 -0.03(-0.43%)
Aug 28, 2003 7.231 7.257 7.148 7.184 29,838 -0.05(-0.64%)
Aug 27, 2003 7.355 7.401 7.231 7.231 61,226 -0.07(-0.92%)
Aug 26, 2003 7.380 7.393 7.246 7.298 31,582 -0.06(-0.84%)
Aug 25, 2003 7.112 7.360 6.957 7.360 114,122 +0.24(+3.41%)
Aug 22, 2003 7.066 7.200 7.050 7.117 39,332 -0.03(-0.43%)
Aug 21, 2003 7.195 7.195 7.122 7.148 42,238 -0.06(-0.86%)
Aug 20, 2003 7.151 7.251 7.151 7.210 52,120 +0.01(+0.14%)
Aug 19, 2003 7.148 7.329 7.120 7.200 101,528 +0.08(+1.09%)
Aug 18, 2003 6.968 7.143 6.968 7.122 79,052 +0.05(+0.66%)
Aug 15, 2003 7.045 7.122 6.978 7.076 6,006 -0.04(-0.58%)
Aug 14, 2003 7.014 7.122 7.014 7.117 13,369 +0.02(+0.22%)
Aug 13, 2003 7.078 7.148 7.071 7.102 20,344 -0.03(-0.36%)
Aug 12, 2003 7.122 7.158 7.014 7.128 29,450 +0.06(+0.80%)
Aug 11, 2003 7.019 7.122 6.973 7.071 20,344 -0.01(-0.15%)
Aug 08, 2003 7.045 7.097 6.988 7.081 10,269 +0.02(+0.22%)
Aug 07, 2003 6.895 7.169 6.895 7.066 34,294 +0.12(+1.71%)
Aug 06, 2003 6.854 7.004 6.771 6.947 53,864 +0.08(+1.20%)
Aug 05, 2003 6.885 6.942 6.838 6.864 31,775 +0.03(+0.38%)
Aug 04, 2003 6.968 6.978 6.813 6.838 43,013 -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.