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

Bassett Furniture (NQ: BSET )

13.40 +0.38 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 9.851 10.05 9.629 9.953 22,190 -0.07(-0.68%)
May 27, 2004 9.509 10.12 9.509 10.02 13,390 -0.03(-0.31%)
May 26, 2004 9.749 10.05 9.436 10.05 36,346 +0.09(+0.89%)
May 25, 2004 9.744 9.995 9.483 9.964 72,884 +0.21(+2.20%)
May 24, 2004 9.728 9.932 9.263 9.749 109,231 +0.05(+0.48%)
May 21, 2004 9.305 9.713 9.305 9.702 61,597 +0.38(+4.04%)
May 20, 2004 8.881 9.441 8.840 9.326 68,484 +0.39(+4.39%)
May 19, 2004 8.495 8.939 8.495 8.934 72,884 +0.03(+0.35%)
May 18, 2004 8.887 8.944 8.709 8.902 33,094 +0.15(+1.67%)
May 17, 2004 8.866 8.881 8.688 8.756 48,398 -0.14(-1.53%)
May 14, 2004 9.043 9.043 8.782 8.892 47,441 -0.01(-0.12%)
May 13, 2004 9.111 9.111 8.735 8.902 43,807 +0.01(+0.06%)
May 12, 2004 8.970 9.101 8.761 8.897 77,667 +0.01(+0.12%)
May 11, 2004 8.573 8.928 8.573 8.887 129,126 +0.21(+2.41%)
May 10, 2004 8.856 8.991 8.604 8.678 146,343 -0.21(-2.35%)
May 07, 2004 9.242 9.326 8.636 8.887 82,066 -0.33(-3.57%)
May 06, 2004 9.409 9.409 9.179 9.216 108,848 -0.07(-0.73%)
May 05, 2004 9.284 9.430 9.164 9.284 42,659 -0.09(-0.95%)
May 04, 2004 9.503 9.733 9.352 9.373 21,425 -0.22(-2.29%)
May 03, 2004 9.480 9.754 9.169 9.592 151,890 +0.21(+2.29%)
Apr 30, 2004 9.948 10.06 9.378 9.378 118,987 -0.62(-6.22%)
Apr 29, 2004 10.10 10.25 9.948 10.00 116,883 -0.12(-1.19%)
Apr 28, 2004 10.09 10.41 10.09 10.12 49,163 -0.17(-1.63%)
Apr 27, 2004 10.36 10.37 10.09 10.29 80,153 +0.02(+0.20%)
Apr 26, 2004 10.26 10.38 10.19 10.27 25,442 -0.25(-2.39%)
Apr 23, 2004 10.49 10.52 10.21 10.52 19,895 +0.06(+0.60%)
Apr 22, 2004 10.17 10.52 10.10 10.45 53,180 +0.38(+3.79%)
Apr 21, 2004 10.05 10.17 9.995 10.07 38,642 +0.08(+0.78%)
Apr 20, 2004 10.21 10.21 9.984 9.995 44,189 -0.07(-0.68%)
Apr 19, 2004 9.984 10.21 9.984 10.06 32,138 +0.00(+0.00%)
Apr 16, 2004 10.10 10.45 9.896 10.06 52,606 +0.14(+1.37%)
Apr 15, 2004 10.11 10.19 9.927 9.927 45,337 -0.10(-1.04%)
Apr 14, 2004 10.19 10.19 9.932 10.03 41,511 -0.08(-0.83%)
Apr 13, 2004 10.10 10.25 10.06 10.12 58,919 +0.00(+0.00%)
Apr 12, 2004 9.854 10.19 9.854 10.12 88,379 +0.10(+1.04%)
Apr 08, 2004 10.35 10.35 9.843 10.01 415,690 -0.19(-1.84%)
Apr 07, 2004 10.24 10.33 10.05 10.20 82,832 -0.17(-1.61%)
Apr 06, 2004 10.28 10.51 10.26 10.37 70,015 -0.34(-3.17%)
Apr 05, 2004 10.98 10.98 10.38 10.71 72,310 -0.23(-2.10%)
Apr 02, 2004 10.60 10.97 10.60 10.94 84,171 +0.42(+3.98%)
Apr 01, 2004 10.28 10.79 10.28 10.52 37,494 +0.16(+1.51%)
Mar 31, 2004 10.67 10.94 10.30 10.36 102,344 -0.62(-5.62%)
Mar 30, 2004 10.40 10.98 10.24 10.98 74,797 +0.73(+7.14%)
Mar 29, 2004 10.90 10.90 10.09 10.25 161,264 +0.16(+1.55%)
Mar 26, 2004 10.45 10.76 9.943 10.09 123,387 -0.61(-5.72%)
Mar 25, 2004 10.14 10.81 9.969 10.70 77,667 +0.64(+6.39%)
Mar 24, 2004 10.51 10.51 10.00 10.06 61,406 +0.05(+0.47%)
Mar 23, 2004 10.17 10.66 10.01 10.01 48,589 +0.07(+0.74%)
Mar 22, 2004 10.06 10.32 9.911 9.937 51,459 -0.12(-1.20%)
Mar 19, 2004 10.05 10.32 9.707 10.06 54,137 +0.09(+0.94%)
Mar 18, 2004 9.932 10.06 9.843 9.964 26,016 +0.05(+0.47%)
Mar 17, 2004 10.02 10.18 9.723 9.916 66,380 +0.11(+1.12%)
Mar 16, 2004 10.22 10.33 9.801 9.807 54,328 -0.38(-3.70%)
Mar 15, 2004 10.42 10.53 10.10 10.18 65,041 -0.33(-3.13%)
Mar 12, 2004 10.43 10.54 10.04 10.51 52,989 +0.26(+2.50%)
Mar 11, 2004 10.06 10.59 10.05 10.26 115,735 +0.17(+1.66%)
Mar 10, 2004 10.85 10.94 10.08 10.09 83,788 -0.62(-5.76%)
Mar 09, 2004 11.19 11.47 10.70 10.71 56,815 -0.42(-3.76%)
Mar 08, 2004 11.41 11.47 11.11 11.12 39,598 -0.31(-2.70%)
Mar 05, 2004 11.31 11.74 11.20 11.43 35,390 -0.07(-0.59%)
Mar 04, 2004 11.38 11.76 11.23 11.50 52,989 -0.12(-1.03%)
Mar 03, 2004 11.22 11.74 10.98 11.62 37,494 +0.38(+3.35%)
Mar 02, 2004 11.81 11.81 11.22 11.24 44,189 -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.