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

Bassett Furniture (NQ: BSET )

13.36 -0.04 (-0.30%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 24, 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 (%)
Apr 30, 2002 11.18 11.18 10.27 10.71 83,240 -0.21(-1.91%)
Apr 29, 2002 11.36 11.36 10.81 10.92 58,364 -0.03(-0.24%)
Apr 26, 2002 10.72 11.09 10.72 10.95 120,746 +0.15(+1.40%)
Apr 25, 2002 11.08 11.37 10.71 10.80 25,833 -0.40(-3.60%)
Apr 24, 2002 11.31 11.31 10.71 11.20 30,999 +0.29(+2.64%)
Apr 23, 2002 10.80 10.91 10.71 10.91 44,586 +0.01(+0.10%)
Apr 22, 2002 11.01 11.48 10.84 10.90 30,425 -0.29(-2.57%)
Apr 19, 2002 11.06 11.37 10.92 11.19 35,018 +0.13(+1.19%)
Apr 18, 2002 11.10 11.37 10.97 11.06 77,691 -0.05(-0.42%)
Apr 17, 2002 10.97 11.12 10.81 11.10 30,808 +0.18(+1.67%)
Apr 16, 2002 10.82 11.36 10.61 10.92 40,950 -0.05(-0.48%)
Apr 15, 2002 11.05 11.13 10.77 10.97 30,999 -0.05(-0.43%)
Apr 12, 2002 11.10 11.10 10.64 11.02 39,611 +0.42(+3.94%)
Apr 11, 2002 11.09 11.09 10.60 10.60 17,987 -0.50(-4.51%)
Apr 10, 2002 10.46 11.10 10.45 11.10 60,851 +0.52(+4.94%)
Apr 09, 2002 10.62 10.81 10.49 10.58 27,364 -0.28(-2.60%)
Apr 08, 2002 10.52 11.39 10.52 10.86 75,777 -0.11(-1.00%)
Apr 05, 2002 10.97 11.10 10.63 10.97 64,104 +0.09(+0.82%)
Apr 04, 2002 10.45 11.03 10.45 10.89 22,771 -0.09(-0.81%)
Apr 03, 2002 10.61 10.97 10.61 10.97 19,135 +0.37(+3.45%)
Apr 02, 2002 10.53 10.84 10.53 10.61 18,561 +0.00(+0.00%)
Apr 01, 2002 10.61 10.83 10.61 10.61 22,006 -0.10(-0.98%)
Mar 29, 2002 10.56 10.92 10.56 10.71 114,049 +0.00(+0.00%)
Mar 28, 2002 10.56 10.92 10.56 10.71 113,092 -0.26(-2.38%)
Mar 27, 2002 10.57 11.18 10.43 10.97 91,660 +0.39(+3.70%)
Mar 26, 2002 10.24 10.58 10.19 10.58 87,833 +0.26(+2.53%)
Mar 25, 2002 10.23 10.35 10.19 10.32 100,654 +0.13(+1.28%)
Mar 22, 2002 10.24 10.36 10.14 10.19 63,913 -0.16(-1.52%)
Mar 21, 2002 10.28 10.39 10.19 10.35 54,345 -0.07(-0.65%)
Mar 20, 2002 10.22 10.42 9.919 10.41 53,197 -0.04(-0.35%)
Mar 19, 2002 10.45 10.45 10.06 10.45 35,783 +0.03(+0.25%)
Mar 18, 2002 10.61 10.61 10.36 10.43 208,388 +0.00(+0.00%)
Mar 15, 2002 10.23 10.49 10.23 10.43 55,111 -0.16(-1.48%)
Mar 14, 2002 10.45 10.61 10.35 10.58 117,493 +0.21(+2.02%)
Mar 13, 2002 10.66 10.92 10.21 10.37 372,956 +0.51(+5.14%)
Mar 12, 2002 9.746 10.01 9.746 9.866 19,135 -0.21(-2.13%)
Mar 11, 2002 9.804 10.14 9.668 10.08 70,037 +0.10(+0.99%)
Mar 08, 2002 10.06 10.09 9.668 9.981 63,913 -0.02(-0.24%)
Mar 07, 2002 9.798 10.06 9.699 10.01 97,592 +0.21(+2.17%)
Mar 06, 2002 9.281 9.929 9.281 9.793 58,938 +0.47(+4.99%)
Mar 05, 2002 9.501 9.657 9.328 9.328 34,061 -0.13(-1.33%)
Mar 04, 2002 8.785 9.453 8.785 9.453 141,604 +0.37(+4.03%)
Mar 01, 2002 8.753 9.088 8.753 9.088 31,765 +0.10(+1.10%)
Feb 28, 2002 8.492 8.988 8.440 8.988 52,049 +0.61(+7.32%)
Feb 27, 2002 8.414 8.685 8.278 8.375 49,178 -0.51(-5.72%)
Feb 26, 2002 8.727 9.004 8.414 8.884 34,827 +0.08(+0.89%)
Feb 25, 2002 9.145 9.145 8.717 8.805 47,074 -0.12(-1.35%)
Feb 22, 2002 8.868 9.093 8.738 8.926 70,611 +0.04(+0.41%)
Feb 21, 2002 9.297 9.433 8.889 8.889 102,376 -0.36(-3.84%)
Feb 20, 2002 8.884 9.302 8.884 9.244 112,135 +0.22(+2.49%)
Feb 19, 2002 8.962 9.020 8.623 9.020 79,604 +0.16(+1.77%)
Feb 18, 2002 8.727 9.004 8.727 8.863 55,685 +0.00(+0.00%)
Feb 15, 2002 8.727 9.004 8.727 8.863 53,388 +0.14(+1.56%)
Feb 14, 2002 8.497 8.774 8.361 8.727 48,796 +0.23(+2.71%)
Feb 13, 2002 8.309 8.696 7.943 8.497 52,240 +0.18(+2.20%)
Feb 12, 2002 8.257 8.544 8.257 8.314 38,462 +0.06(+0.70%)
Feb 11, 2002 8.152 8.283 8.048 8.257 62,956 +0.10(+1.28%)
Feb 08, 2002 7.844 8.152 7.844 8.152 16,265 +0.30(+3.79%)
Feb 07, 2002 8.152 8.152 7.844 7.854 35,018 -0.06(-0.73%)
Feb 06, 2002 8.225 8.225 7.839 7.912 20,475 -0.30(-3.69%)
Feb 05, 2002 8.058 8.257 7.969 8.215 18,944 +0.25(+3.08%)
Feb 04, 2002 8.063 8.241 7.849 7.969 24,493 -0.16(-1.93%)
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.