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 (%)
Mar 31, 2003 5.423 5.649 5.417 5.417 33,807 -0.02(-0.28%)
Mar 28, 2003 5.521 5.608 5.417 5.433 34,886 -0.24(-4.19%)
Mar 27, 2003 5.371 5.722 5.361 5.670 243,348 +0.31(+5.88%)
Mar 26, 2003 5.397 5.495 5.087 5.356 137,658 -0.15(-2.72%)
Mar 25, 2003 5.743 6.114 5.505 5.505 4,419,017 -0.22(-3.87%)
Mar 24, 2003 6.109 6.114 5.706 5.727 19,213 -0.10(-1.77%)
Mar 21, 2003 5.804 5.892 5.686 5.830 55,293 -0.05(-0.88%)
Mar 20, 2003 6.171 6.171 5.804 5.882 30,008 -0.21(-3.47%)
Mar 19, 2003 5.933 6.186 5.748 6.093 26,940 +0.12(+1.99%)
Mar 18, 2003 5.660 6.057 5.572 5.975 75,450 +0.23(+3.95%)
Mar 17, 2003 5.675 5.774 5.546 5.748 129,248 +0.05(+0.81%)
Mar 14, 2003 5.753 5.753 5.686 5.701 17,055 +0.05(+0.90%)
Mar 13, 2003 5.727 5.774 5.614 5.650 36,631 -0.01(-0.18%)
Mar 12, 2003 5.681 5.804 5.433 5.661 196,543 +0.10(+1.77%)
Mar 11, 2003 5.552 5.675 5.495 5.562 131,601 -0.02(-0.37%)
Mar 10, 2003 5.887 5.887 5.546 5.583 85,473 -0.20(-3.39%)
Mar 07, 2003 5.933 5.933 5.763 5.779 46,496 -0.07(-1.25%)
Mar 06, 2003 6.155 6.155 5.810 5.852 40,313 -0.37(-5.88%)
Mar 05, 2003 6.269 6.295 5.933 6.217 31,204 -0.05(-0.82%)
Mar 04, 2003 6.465 6.465 6.191 6.269 19,575 -0.20(-3.03%)
Mar 03, 2003 6.057 6.666 5.815 6.465 73,068 +0.44(+7.28%)
Feb 28, 2003 6.037 6.295 6.026 6.026 35,856 -0.23(-3.63%)
Feb 27, 2003 6.217 6.295 5.804 6.253 52,718 +0.24(+3.95%)
Feb 26, 2003 5.959 6.155 5.892 6.016 27,521 +0.09(+1.57%)
Feb 25, 2003 6.269 6.269 5.799 5.923 80,240 -0.14(-2.30%)
Feb 24, 2003 6.176 6.191 6.062 6.062 51,167 -0.18(-2.89%)
Feb 21, 2003 6.320 6.444 6.191 6.243 23,645 -0.09(-1.47%)
Feb 20, 2003 6.217 6.697 6.212 6.336 41,282 -0.11(-1.76%)
Feb 19, 2003 6.584 6.635 6.449 6.449 25,196 -0.26(-3.85%)
Feb 18, 2003 6.630 6.790 6.284 6.707 39,926 +0.14(+2.12%)
Feb 14, 2003 6.491 6.661 6.444 6.568 69,580 +0.08(+1.19%)
Feb 13, 2003 6.398 6.501 6.037 6.491 31,592 +0.24(+3.87%)
Feb 12, 2003 6.455 6.486 6.088 6.249 68,223 -0.31(-4.71%)
Feb 11, 2003 6.455 6.759 6.455 6.557 36,437 +0.08(+1.27%)
Feb 10, 2003 6.764 6.764 6.408 6.475 52,524 -0.23(-3.46%)
Feb 07, 2003 6.914 7.017 6.707 6.707 40,120 -0.26(-3.70%)
Feb 06, 2003 6.960 7.007 6.888 6.965 38,375 +0.07(+0.97%)
Feb 05, 2003 7.161 7.223 6.893 6.898 50,004 -0.14(-2.05%)
Feb 04, 2003 7.198 7.208 6.971 7.043 49,229 -0.15(-2.15%)
Feb 03, 2003 7.228 7.347 7.172 7.198 20,738 -0.15(-2.04%)
Jan 31, 2003 7.027 7.440 7.027 7.347 33,530 +0.35(+5.01%)
Jan 30, 2003 7.146 7.146 6.976 6.996 40,366 -0.15(-2.09%)
Jan 29, 2003 7.099 7.435 7.074 7.146 54,656 -0.02(-0.30%)
Jan 28, 2003 7.105 7.404 7.099 7.167 35,468 +0.05(+0.66%)
Jan 27, 2003 7.187 7.187 7.022 7.120 42,058 +0.09(+1.25%)
Jan 24, 2003 7.017 7.063 7.017 7.032 27,909 -0.06(-0.87%)
Jan 23, 2003 7.048 7.182 7.043 7.094 30,429 +0.05(+0.66%)
Jan 22, 2003 7.017 7.069 7.017 7.048 56,788 -0.02(-0.29%)
Jan 21, 2003 7.058 7.208 7.017 7.069 47,485 +0.05(+0.66%)
Jan 17, 2003 7.043 7.161 6.965 7.022 125,786 -0.06(-0.80%)
Jan 16, 2003 7.151 7.213 7.053 7.079 56,982 +0.06(+0.81%)
Jan 15, 2003 7.120 7.151 7.022 7.022 190,909 -0.13(-1.87%)
Jan 14, 2003 7.120 7.156 7.094 7.156 35,662 +0.00(+0.00%)
Jan 13, 2003 7.053 7.156 6.847 7.156 25,196 +0.18(+2.51%)
Jan 10, 2003 6.919 7.094 6.780 6.981 46,515 -0.02(-0.22%)
Jan 09, 2003 7.311 7.311 6.883 6.996 148,269 -0.14(-2.02%)
Jan 08, 2003 7.285 7.481 7.141 7.141 84,310 -0.14(-1.98%)
Jan 07, 2003 7.471 7.481 7.254 7.285 33,336 -0.09(-1.26%)
Jan 06, 2003 7.249 7.471 7.249 7.378 33,530 +0.13(+1.78%)
Jan 03, 2003 7.249 7.414 7.249 7.249 37,018 -0.07(-0.99%)
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.