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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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%)
Sep 01, 2004 10.13 10.52 9.828 9.943 64,850 +0.12(+1.17%)
Aug 31, 2004 9.812 9.828 9.587 9.828 23,338 +0.21(+2.17%)
Aug 30, 2004 9.692 10.11 9.618 9.618 65,041 -0.24(-2.39%)
Aug 27, 2004 9.869 10.00 9.681 9.854 31,755 -0.10(-1.00%)
Aug 26, 2004 9.927 9.984 9.854 9.953 27,355 -0.11(-1.09%)
Aug 25, 2004 10.05 10.07 9.922 10.06 33,477 +0.13(+1.32%)
Aug 24, 2004 10.16 10.26 9.812 9.932 18,747 -0.01(-0.05%)
Aug 23, 2004 10.16 10.44 9.828 9.937 37,494 -0.20(-1.96%)
Aug 20, 2004 9.587 10.14 9.530 10.14 58,931 +0.57(+5.96%)
Aug 19, 2004 9.791 9.854 9.514 9.566 70,397 -0.15(-1.56%)
Aug 18, 2004 10.05 10.05 9.592 9.718 84,815 -0.31(-3.13%)
Aug 17, 2004 9.901 10.04 9.655 10.03 80,919 +0.23(+2.35%)
Aug 16, 2004 9.770 9.875 9.598 9.801 55,285 +0.13(+1.35%)
Aug 13, 2004 9.822 9.822 9.556 9.671 42,085 -0.05(-0.54%)
Aug 12, 2004 9.634 9.749 9.592 9.723 39,790 -0.05(-0.53%)
Aug 11, 2004 9.807 9.948 9.645 9.775 82,640 -0.11(-1.11%)
Aug 10, 2004 9.566 9.932 9.566 9.885 34,433 +0.32(+3.33%)
Aug 09, 2004 9.854 9.901 9.409 9.566 110,570 -0.10(-1.03%)
Aug 06, 2004 9.692 10.01 9.655 9.666 59,685 -0.16(-1.65%)
Aug 05, 2004 9.770 10.18 9.770 9.828 48,589 -0.12(-1.16%)
Aug 04, 2004 9.995 10.03 9.786 9.943 33,285 +0.03(+0.32%)
Aug 03, 2004 9.932 10.16 9.885 9.911 26,973 -0.19(-1.86%)
Aug 02, 2004 9.948 10.22 9.801 10.10 45,720 +0.11(+1.15%)
Jul 30, 2004 10.44 10.67 9.979 9.984 54,711 -0.41(-3.97%)
Jul 29, 2004 10.04 10.52 9.875 10.40 60,832 +0.46(+4.63%)
Jul 28, 2004 10.17 10.25 9.739 9.937 49,163 -0.52(-4.95%)
Jul 27, 2004 9.744 10.47 9.733 10.45 60,258 +0.71(+7.30%)
Jul 26, 2004 9.880 10.58 9.723 9.744 135,630 -0.17(-1.69%)
Jul 23, 2004 10.53 10.53 9.848 9.911 56,241 -0.25(-2.42%)
Jul 22, 2004 10.40 10.71 9.822 10.16 96,988 -0.22(-2.12%)
Jul 21, 2004 11.01 11.01 10.38 10.38 70,206 -0.55(-5.07%)
Jul 20, 2004 10.62 10.93 10.48 10.93 44,381 +0.45(+4.34%)
Jul 19, 2004 10.59 10.76 10.45 10.48 36,729 -0.12(-1.09%)
Jul 16, 2004 10.97 11.10 10.59 10.59 51,267 -0.31(-2.88%)
Jul 15, 2004 10.58 11.10 10.57 10.90 36,537 +0.33(+3.16%)
Jul 14, 2004 11.25 11.25 10.52 10.57 66,189 -0.66(-5.91%)
Jul 13, 2004 10.84 11.24 10.77 11.23 60,450 +0.37(+3.37%)
Jul 12, 2004 10.49 11.12 10.45 10.87 118,030 +0.41(+3.95%)
Jul 09, 2004 10.25 10.45 10.09 10.45 41,894 +0.27(+2.62%)
Jul 08, 2004 10.44 10.61 10.06 10.19 162,603 -0.29(-2.79%)
Jul 07, 2004 11.10 11.14 10.48 10.48 54,137 -0.51(-4.61%)
Jul 06, 2004 11.18 11.18 10.81 10.99 48,207 -0.16(-1.41%)
Jul 02, 2004 11.24 11.42 10.87 11.14 44,763 +0.13(+1.19%)
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.