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

Bassett Furniture (NQ: BSET )

13.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 28, 2004 9.848 10.05 9.626 9.950 22,197 -0.07(-0.68%)
May 27, 2004 9.506 10.11 9.506 10.02 13,395 -0.03(-0.31%)
May 26, 2004 9.746 10.05 9.433 10.05 36,358 +0.09(+0.89%)
May 25, 2004 9.741 9.992 9.480 9.960 72,907 +0.21(+2.20%)
May 24, 2004 9.725 9.929 9.260 9.746 109,265 +0.05(+0.48%)
May 21, 2004 9.302 9.710 9.302 9.699 61,617 +0.38(+4.04%)
May 20, 2004 8.879 9.438 8.837 9.323 68,506 +0.39(+4.39%)
May 19, 2004 8.492 8.936 8.492 8.931 72,907 +0.03(+0.35%)
May 18, 2004 8.884 8.941 8.707 8.900 33,104 +0.15(+1.67%)
May 17, 2004 8.863 8.879 8.685 8.753 48,413 -0.14(-1.53%)
May 14, 2004 9.041 9.041 8.779 8.889 47,456 -0.01(-0.12%)
May 13, 2004 9.109 9.109 8.732 8.900 43,820 +0.01(+0.06%)
May 12, 2004 8.967 9.098 8.758 8.894 77,691 +0.01(+0.12%)
May 11, 2004 8.570 8.926 8.570 8.884 129,166 +0.21(+2.41%)
May 10, 2004 8.853 8.988 8.602 8.675 146,388 -0.21(-2.35%)
May 07, 2004 9.239 9.323 8.633 8.884 82,092 -0.33(-3.57%)
May 06, 2004 9.406 9.406 9.177 9.213 108,882 -0.07(-0.73%)
May 05, 2004 9.281 9.427 9.161 9.281 42,672 -0.09(-0.95%)
May 04, 2004 9.501 9.730 9.349 9.370 21,432 -0.22(-2.29%)
May 03, 2004 9.477 9.751 9.166 9.589 151,938 +0.21(+2.29%)
Apr 30, 2004 9.945 10.06 9.375 9.375 119,024 -0.62(-6.22%)
Apr 29, 2004 10.10 10.25 9.945 9.997 116,919 -0.12(-1.19%)
Apr 28, 2004 10.09 10.41 10.09 10.12 49,178 -0.17(-1.63%)
Apr 27, 2004 10.36 10.37 10.09 10.28 80,178 +0.02(+0.20%)
Apr 26, 2004 10.26 10.38 10.19 10.26 25,450 -0.25(-2.39%)
Apr 23, 2004 10.49 10.51 10.21 10.51 19,901 +0.06(+0.60%)
Apr 22, 2004 10.17 10.51 10.10 10.45 53,197 +0.38(+3.79%)
Apr 21, 2004 10.05 10.16 9.992 10.07 38,654 +0.08(+0.78%)
Apr 20, 2004 10.21 10.21 9.981 9.992 44,203 -0.07(-0.68%)
Apr 19, 2004 9.981 10.21 9.981 10.06 32,148 +0.00(+0.00%)
Apr 16, 2004 10.10 10.45 9.892 10.06 52,623 +0.14(+1.37%)
Apr 15, 2004 10.11 10.19 9.924 9.924 45,351 -0.10(-1.04%)
Apr 14, 2004 10.19 10.19 9.929 10.03 41,524 -0.08(-0.83%)
Apr 13, 2004 10.10 10.25 10.06 10.11 58,938 +0.00(+0.00%)
Apr 12, 2004 9.851 10.19 9.851 10.11 88,407 +0.10(+1.04%)
Apr 08, 2004 10.34 10.34 9.840 10.01 415,820 -0.19(-1.85%)
Apr 07, 2004 10.24 10.33 10.05 10.20 82,858 -0.17(-1.61%)
Apr 06, 2004 10.27 10.51 10.26 10.36 70,037 -0.34(-3.17%)
Apr 05, 2004 10.97 10.97 10.38 10.70 72,333 -0.23(-2.10%)
Apr 02, 2004 10.60 10.96 10.60 10.93 84,197 +0.42(+3.98%)
Apr 01, 2004 10.28 10.79 10.28 10.51 37,506 +0.16(+1.51%)
Mar 31, 2004 10.67 10.94 10.29 10.36 102,376 -0.62(-5.62%)
Mar 30, 2004 10.40 10.97 10.23 10.97 74,820 +0.73(+7.14%)
Mar 29, 2004 10.90 10.90 10.09 10.24 161,314 +0.16(+1.55%)
Mar 26, 2004 10.45 10.76 9.939 10.09 123,425 -0.61(-5.72%)
Mar 25, 2004 10.14 10.81 9.966 10.70 77,691 +0.64(+6.39%)
Mar 24, 2004 10.51 10.51 9.997 10.05 61,425 +0.05(+0.47%)
Mar 23, 2004 10.16 10.66 10.01 10.01 48,604 +0.07(+0.74%)
Mar 22, 2004 10.06 10.32 9.908 9.934 51,475 -0.12(-1.20%)
Mar 19, 2004 10.05 10.32 9.704 10.05 54,154 +0.09(+0.94%)
Mar 18, 2004 9.929 10.06 9.840 9.960 26,024 +0.05(+0.47%)
Mar 17, 2004 10.02 10.18 9.720 9.913 66,401 +0.11(+1.12%)
Mar 16, 2004 10.22 10.33 9.798 9.804 54,345 -0.38(-3.70%)
Mar 15, 2004 10.41 10.53 10.10 10.18 65,061 -0.33(-3.13%)
Mar 12, 2004 10.43 10.54 10.04 10.51 53,006 +0.26(+2.50%)
Mar 11, 2004 10.06 10.58 10.04 10.25 115,771 +0.17(+1.66%)
Mar 10, 2004 10.84 10.94 10.08 10.09 83,814 -0.62(-5.76%)
Mar 09, 2004 11.18 11.47 10.69 10.70 56,833 -0.42(-3.76%)
Mar 08, 2004 11.40 11.47 11.11 11.12 39,611 -0.31(-2.70%)
Mar 05, 2004 11.31 11.74 11.19 11.43 35,401 -0.07(-0.59%)
Mar 04, 2004 11.38 11.76 11.23 11.50 53,006 -0.12(-1.03%)
Mar 03, 2004 11.21 11.73 10.97 11.62 37,506 +0.38(+3.35%)
Mar 02, 2004 11.81 11.81 11.22 11.24 44,203 -0.58(-4.91%)
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.