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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 9.445 9.724 9.440 9.548 74,208 -0.18(-1.86%)
Oct 28, 2004 9.755 9.832 9.610 9.729 39,332 -0.10(-1.05%)
Oct 27, 2004 9.543 9.935 9.429 9.832 110,828 +0.17(+1.76%)
Oct 26, 2004 9.584 9.806 9.316 9.662 63,164 +0.05(+0.54%)
Oct 25, 2004 9.471 9.739 9.404 9.610 44,176 +0.19(+2.03%)
Oct 22, 2004 9.383 9.600 9.378 9.419 46,695 -0.28(-2.87%)
Oct 21, 2004 9.775 9.827 9.440 9.698 48,245 +0.19(+1.95%)
Oct 20, 2004 9.605 9.749 9.455 9.512 55,801 +0.01(+0.05%)
Oct 19, 2004 9.842 9.842 9.362 9.507 66,264 +0.09(+0.93%)
Oct 18, 2004 10.03 10.03 9.419 9.419 45,145 -0.26(-2.72%)
Oct 15, 2004 9.336 10.03 9.336 9.682 87,771 +0.35(+3.70%)
Oct 14, 2004 9.548 9.579 9.336 9.336 50,764 -0.08(-0.88%)
Oct 13, 2004 9.538 9.595 9.419 9.419 43,013 -0.03(-0.27%)
Oct 12, 2004 9.380 9.512 9.347 9.445 36,813 +0.16(+1.72%)
Oct 11, 2004 9.259 9.362 9.187 9.285 68,783 -0.03(-0.28%)
Oct 08, 2004 9.445 9.486 9.187 9.311 166,242 -0.12(-1.31%)
Oct 07, 2004 9.367 9.574 9.357 9.435 92,034 -0.18(-1.83%)
Oct 06, 2004 9.357 9.610 9.357 9.610 89,515 +0.20(+2.14%)
Oct 05, 2004 9.435 9.496 9.409 9.409 86,996 -0.06(-0.65%)
Oct 04, 2004 9.435 9.496 9.435 9.471 79,827 -0.09(-0.90%)
Oct 01, 2004 9.693 9.765 9.496 9.556 69,558 -0.19(-1.93%)
Sep 30, 2004 9.744 9.847 9.636 9.744 106,953 +0.00(+0.00%)
Sep 29, 2004 9.398 9.744 9.316 9.744 162,754 -0.06(-0.63%)
Sep 28, 2004 9.863 9.976 9.806 9.806 35,457 -0.11(-1.09%)
Sep 27, 2004 10.01 10.50 9.811 9.915 34,876 -0.17(-1.64%)
Sep 24, 2004 9.966 10.20 9.966 10.08 9,687 +0.09(+0.88%)
Sep 23, 2004 9.966 10.24 9.966 9.992 38,363 -0.08(-0.82%)
Sep 22, 2004 10.44 10.44 10.02 10.07 42,626 -0.38(-3.65%)
Sep 21, 2004 10.27 10.50 10.22 10.46 28,482 +0.24(+2.32%)
Sep 20, 2004 10.38 10.50 10.12 10.22 33,326 -0.19(-1.79%)
Sep 17, 2004 10.86 10.90 9.961 10.40 92,227 -0.22(-2.04%)
Sep 16, 2004 9.976 10.62 9.961 10.62 45,920 +0.28(+2.69%)
Sep 15, 2004 10.38 10.39 10.19 10.34 61,808 +0.01(+0.10%)
Sep 14, 2004 10.47 10.60 10.33 10.33 24,800 -0.14(-1.33%)
Sep 13, 2004 10.22 10.61 9.961 10.47 29,644 +0.12(+1.15%)
Sep 10, 2004 10.30 10.45 10.24 10.35 14,337 -0.10(-0.94%)
Sep 09, 2004 10.06 10.45 10.06 10.45 74,983 +0.54(+5.47%)
Sep 08, 2004 10.01 10.23 9.760 9.909 40,107 -0.05(-0.47%)
Sep 07, 2004 9.543 10.03 9.543 9.956 33,907 +0.02(+0.21%)
Sep 03, 2004 9.548 10.02 9.548 9.935 36,619 -0.06(-0.62%)
Sep 02, 2004 9.837 10.01 9.729 9.997 29,644 +0.18(+1.84%)
Sep 01, 2004 10.00 10.39 9.703 9.816 65,683 +0.11(+1.17%)
Aug 31, 2004 9.687 9.703 9.466 9.703 23,638 +0.21(+2.17%)
Aug 30, 2004 9.569 9.982 9.496 9.496 65,877 -0.23(-2.39%)
Aug 27, 2004 9.744 9.873 9.558 9.729 32,163 -0.10(-1.00%)
Aug 26, 2004 9.801 9.858 9.729 9.827 27,707 -0.11(-1.09%)
Aug 25, 2004 9.920 9.945 9.796 9.935 33,907 +0.13(+1.32%)
Aug 24, 2004 10.03 10.13 9.687 9.806 18,988 -0.01(-0.05%)
Aug 23, 2004 10.03 10.31 9.703 9.811 37,976 -0.20(-1.96%)
Aug 20, 2004 9.466 10.01 9.409 10.01 59,688 +0.56(+5.96%)
Aug 19, 2004 9.667 9.729 9.393 9.445 71,302 -0.15(-1.56%)
Aug 18, 2004 9.920 9.920 9.471 9.595 85,905 -0.31(-3.13%)
Aug 17, 2004 9.775 9.909 9.533 9.904 81,958 +0.23(+2.35%)
Aug 16, 2004 9.646 9.749 9.476 9.677 55,995 +0.13(+1.35%)
Aug 13, 2004 9.698 9.698 9.435 9.548 42,626 -0.05(-0.54%)
Aug 12, 2004 9.512 9.626 9.471 9.600 40,301 -0.05(-0.53%)
Aug 11, 2004 9.682 9.822 9.522 9.651 83,702 -0.11(-1.11%)
Aug 10, 2004 9.445 9.806 9.445 9.760 34,876 +0.31(+3.33%)
Aug 09, 2004 9.729 9.775 9.290 9.445 111,990 -0.10(-1.03%)
Aug 06, 2004 9.569 9.884 9.533 9.543 60,451 -0.16(-1.65%)
Aug 05, 2004 9.646 10.05 9.646 9.703 49,213 -0.11(-1.16%)
Aug 04, 2004 9.868 9.904 9.662 9.816 33,713 +0.03(+0.32%)
Aug 03, 2004 9.806 10.03 9.760 9.786 27,319 -0.19(-1.86%)
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.