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

Bassett Furniture (NQ: BSET )

14.45 +0.31 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2004 10.02 10.35 10.02 10.26 18,753 +0.14(+1.37%)
Dec 30, 2004 10.04 10.39 10.04 10.12 15,499 -0.12(-1.17%)
Dec 29, 2004 10.19 10.39 10.16 10.24 18,370 -0.07(-0.66%)
Dec 28, 2004 10.16 10.40 10.12 10.31 25,067 +0.26(+2.60%)
Dec 27, 2004 10.40 10.40 10.03 10.04 17,604 -0.14(-1.33%)
Dec 23, 2004 10.39 10.40 10.18 10.18 15,499 -0.14(-1.37%)
Dec 22, 2004 10.07 10.36 9.981 10.32 37,123 +0.38(+3.78%)
Dec 21, 2004 10.12 10.12 9.929 9.945 28,320 +0.02(+0.16%)
Dec 20, 2004 9.882 10.45 9.882 9.929 76,160 -0.17(-1.66%)
Dec 17, 2004 9.845 10.12 9.845 10.10 35,975 +0.10(+0.99%)
Dec 16, 2004 9.903 10.09 9.882 9.997 47,456 +0.05(+0.47%)
Dec 15, 2004 9.992 10.09 9.892 9.950 28,895 -0.06(-0.63%)
Dec 14, 2004 9.992 10.18 9.913 10.01 42,290 -0.22(-2.20%)
Dec 13, 2004 9.825 10.24 9.825 10.24 35,401 +0.47(+4.76%)
Dec 10, 2004 9.976 9.976 9.699 9.772 105,629 -0.21(-2.15%)
Dec 09, 2004 9.898 10.06 9.898 9.987 31,191 -0.01(-0.10%)
Dec 08, 2004 9.673 10.04 9.673 9.997 32,913 +0.24(+2.46%)
Dec 07, 2004 10.13 10.13 9.757 9.757 82,092 -0.40(-3.91%)
Dec 06, 2004 10.21 10.35 10.15 10.15 62,191 -0.30(-2.85%)
Dec 03, 2004 10.49 10.50 10.22 10.45 94,913 -0.14(-1.28%)
Dec 02, 2004 10.45 10.63 10.45 10.59 50,327 +0.04(+0.35%)
Dec 01, 2004 10.71 10.71 10.52 10.55 68,314 +0.25(+2.43%)
Nov 30, 2004 10.58 10.61 10.24 10.30 41,141 -0.15(-1.45%)
Nov 29, 2004 10.45 10.58 9.934 10.45 63,148 +0.14(+1.32%)
Nov 26, 2004 10.28 10.34 10.25 10.32 10,333 +0.04(+0.36%)
Nov 24, 2004 9.987 10.42 9.845 10.28 31,382 +0.14(+1.34%)
Nov 23, 2004 10.27 10.40 9.825 10.14 41,907 +0.04(+0.36%)
Nov 22, 2004 9.804 10.11 9.804 10.11 33,679 +0.44(+4.54%)
Nov 19, 2004 9.757 9.872 9.668 9.668 41,333 -0.14(-1.39%)
Nov 18, 2004 9.981 9.981 9.783 9.804 32,722 -0.02(-0.16%)
Nov 17, 2004 9.851 9.966 9.783 9.819 39,802 +0.02(+0.21%)
Nov 16, 2004 9.924 9.924 9.757 9.798 19,518 -0.13(-1.32%)
Nov 15, 2004 9.981 9.981 9.804 9.929 15,691 -0.05(-0.52%)
Nov 12, 2004 9.856 9.981 9.668 9.981 73,481 +0.07(+0.74%)
Nov 11, 2004 9.929 9.929 9.725 9.908 50,327 +0.05(+0.53%)
Nov 10, 2004 9.725 9.924 9.589 9.856 42,098 +0.08(+0.80%)
Nov 09, 2004 9.584 9.872 9.584 9.777 42,864 +0.16(+1.63%)
Nov 08, 2004 9.845 9.877 9.563 9.621 40,759 -0.21(-2.18%)
Nov 05, 2004 9.632 9.919 9.631 9.835 19,518 -0.06(-0.63%)
Nov 04, 2004 9.668 10.00 9.668 9.898 41,716 +0.24(+2.43%)
Nov 03, 2004 9.563 9.704 9.563 9.663 31,574 +0.09(+0.93%)
Nov 02, 2004 9.719 9.719 9.563 9.574 66,975 -0.08(-0.81%)
Nov 01, 2004 9.652 9.694 9.574 9.652 43,820 -0.02(-0.16%)
Oct 29, 2004 9.564 9.845 9.558 9.668 73,290 -0.18(-1.86%)
Oct 28, 2004 9.877 9.955 9.730 9.851 38,845 -0.10(-1.05%)
Oct 27, 2004 9.663 10.06 9.548 9.955 109,456 +0.17(+1.76%)
Oct 26, 2004 9.704 9.929 9.433 9.783 62,382 +0.05(+0.54%)
Oct 25, 2004 9.589 9.861 9.521 9.730 43,629 +0.19(+2.03%)
Oct 22, 2004 9.501 9.720 9.495 9.537 46,117 -0.28(-2.87%)
Oct 21, 2004 9.898 9.950 9.558 9.819 47,648 +0.19(+1.95%)
Oct 20, 2004 9.725 9.872 9.574 9.631 55,111 +0.01(+0.05%)
Oct 19, 2004 9.966 9.966 9.480 9.626 65,444 +0.09(+0.93%)
Oct 18, 2004 10.15 10.15 9.537 9.537 44,586 -0.27(-2.72%)
Oct 15, 2004 9.453 10.16 9.453 9.804 86,685 +0.35(+3.70%)
Oct 14, 2004 9.668 9.699 9.453 9.453 50,135 -0.08(-0.88%)
Oct 13, 2004 9.657 9.715 9.537 9.537 42,481 -0.03(-0.27%)
Oct 12, 2004 9.498 9.631 9.464 9.563 36,358 +0.16(+1.72%)
Oct 11, 2004 9.375 9.480 9.302 9.401 67,932 -0.03(-0.28%)
Oct 08, 2004 9.563 9.605 9.302 9.427 164,185 -0.13(-1.31%)
Oct 07, 2004 9.485 9.694 9.474 9.553 90,895 -0.18(-1.83%)
Oct 06, 2004 9.474 9.730 9.474 9.730 88,407 +0.20(+2.14%)
Oct 05, 2004 9.553 9.615 9.527 9.527 85,919 -0.06(-0.65%)
Oct 04, 2004 9.553 9.615 9.553 9.589 78,839 -0.09(-0.90%)
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.