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

Bassett Furniture (NQ: BSET )

14.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2004 10.59 10.61 10.25 10.30 41,129 -0.15(-1.45%)
Nov 29, 2004 10.45 10.58 9.937 10.45 63,128 +0.14(+1.32%)
Nov 26, 2004 10.28 10.34 10.26 10.32 10,330 +0.04(+0.36%)
Nov 24, 2004 9.990 10.42 9.848 10.28 31,372 +0.14(+1.34%)
Nov 23, 2004 10.27 10.40 9.828 10.15 41,894 +0.04(+0.36%)
Nov 22, 2004 9.807 10.11 9.807 10.11 33,668 +0.44(+4.54%)
Nov 19, 2004 9.760 9.875 9.671 9.671 41,320 -0.14(-1.39%)
Nov 18, 2004 9.984 9.984 9.786 9.807 32,711 -0.02(-0.16%)
Nov 17, 2004 9.854 9.969 9.786 9.822 39,790 +0.02(+0.21%)
Nov 16, 2004 9.927 9.927 9.760 9.801 19,512 -0.13(-1.32%)
Nov 15, 2004 9.984 9.984 9.807 9.932 15,686 -0.05(-0.52%)
Nov 12, 2004 9.859 9.984 9.671 9.984 73,458 +0.07(+0.74%)
Nov 11, 2004 9.932 9.932 9.728 9.911 50,311 +0.05(+0.53%)
Nov 10, 2004 9.728 9.927 9.592 9.859 42,085 +0.08(+0.80%)
Nov 09, 2004 9.587 9.875 9.587 9.781 42,850 +0.16(+1.63%)
Nov 08, 2004 9.848 9.880 9.566 9.624 40,746 -0.21(-2.18%)
Nov 05, 2004 9.635 9.922 9.634 9.838 19,512 -0.06(-0.63%)
Nov 04, 2004 9.671 10.01 9.671 9.901 41,702 +0.24(+2.43%)
Nov 03, 2004 9.566 9.707 9.566 9.666 31,564 +0.09(+0.93%)
Nov 02, 2004 9.723 9.723 9.566 9.577 66,954 -0.08(-0.81%)
Nov 01, 2004 9.655 9.697 9.577 9.655 43,807 -0.02(-0.16%)
Oct 29, 2004 9.567 9.848 9.561 9.671 73,267 -0.18(-1.86%)
Oct 28, 2004 9.880 9.958 9.733 9.854 38,833 -0.10(-1.05%)
Oct 27, 2004 9.666 10.06 9.551 9.958 109,422 +0.17(+1.76%)
Oct 26, 2004 9.707 9.932 9.436 9.786 62,363 +0.05(+0.54%)
Oct 25, 2004 9.592 9.864 9.524 9.733 43,615 +0.19(+2.03%)
Oct 22, 2004 9.503 9.723 9.498 9.540 46,102 -0.28(-2.87%)
Oct 21, 2004 9.901 9.953 9.561 9.822 47,633 +0.19(+1.95%)
Oct 20, 2004 9.728 9.875 9.577 9.634 55,093 +0.01(+0.05%)
Oct 19, 2004 9.969 9.969 9.483 9.629 65,423 +0.09(+0.93%)
Oct 18, 2004 10.16 10.16 9.540 9.540 44,572 -0.27(-2.72%)
Oct 15, 2004 9.456 10.16 9.456 9.807 86,658 +0.35(+3.70%)
Oct 14, 2004 9.671 9.702 9.456 9.456 50,120 -0.08(-0.88%)
Oct 13, 2004 9.660 9.718 9.540 9.540 42,468 -0.03(-0.27%)
Oct 12, 2004 9.501 9.634 9.467 9.566 36,346 +0.16(+1.72%)
Oct 11, 2004 9.378 9.483 9.305 9.404 67,910 -0.03(-0.28%)
Oct 08, 2004 9.566 9.608 9.305 9.430 164,133 -0.13(-1.31%)
Oct 07, 2004 9.488 9.697 9.477 9.556 90,866 -0.18(-1.83%)
Oct 06, 2004 9.477 9.733 9.477 9.733 88,379 +0.20(+2.14%)
Oct 05, 2004 9.556 9.618 9.530 9.530 85,892 -0.06(-0.65%)
Oct 04, 2004 9.556 9.618 9.556 9.592 78,814 -0.09(-0.90%)
Oct 01, 2004 9.817 9.890 9.618 9.679 68,676 -0.19(-1.93%)
Sep 30, 2004 9.869 9.974 9.760 9.869 105,596 +0.00(+0.00%)
Sep 29, 2004 9.519 9.869 9.436 9.869 160,690 -0.06(-0.63%)
Sep 28, 2004 9.990 10.10 9.932 9.932 35,007 -0.11(-1.09%)
Sep 27, 2004 10.14 10.63 9.937 10.04 34,433 -0.17(-1.64%)
Sep 24, 2004 10.09 10.33 10.09 10.21 9,564 +0.09(+0.88%)
Sep 23, 2004 10.09 10.37 10.09 10.12 37,877 -0.08(-0.82%)
Sep 22, 2004 10.58 10.58 10.15 10.20 42,085 -0.39(-3.65%)
Sep 21, 2004 10.40 10.63 10.36 10.59 28,120 +0.24(+2.32%)
Sep 20, 2004 10.52 10.64 10.25 10.35 32,903 -0.19(-1.79%)
Sep 17, 2004 11.00 11.04 10.09 10.54 91,057 -0.22(-2.04%)
Sep 16, 2004 10.10 10.76 10.09 10.76 45,337 +0.28(+2.69%)
Sep 15, 2004 10.52 10.52 10.32 10.48 61,024 +0.01(+0.10%)
Sep 14, 2004 10.61 10.74 10.46 10.47 24,486 -0.14(-1.33%)
Sep 13, 2004 10.35 10.75 10.09 10.61 29,268 +0.12(+1.15%)
Sep 10, 2004 10.43 10.59 10.38 10.49 14,156 -0.10(-0.94%)
Sep 09, 2004 10.19 10.59 10.19 10.59 74,032 +0.55(+5.47%)
Sep 08, 2004 10.14 10.36 9.885 10.04 39,598 -0.05(-0.47%)
Sep 07, 2004 9.666 10.16 9.666 10.08 33,477 +0.02(+0.21%)
Sep 03, 2004 9.671 10.15 9.671 10.06 36,155 -0.06(-0.62%)
Sep 02, 2004 9.964 10.14 9.854 10.13 29,268 +0.18(+1.84%)
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.