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

Bassett Furniture (NQ: BSET )

14.00 +0.02 (+0.14%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 1, 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 29, 2005 10.23 10.34 10.17 10.26 43,983 +0.03(+0.31%)
Apr 28, 2005 10.22 10.26 10.19 10.23 68,062 -0.06(-0.61%)
Apr 27, 2005 10.13 10.45 10.13 10.29 34,387 +0.05(+0.51%)
Apr 26, 2005 10.31 10.44 10.15 10.24 76,696 -0.04(-0.41%)
Apr 25, 2005 10.30 10.61 10.13 10.28 63,965 +0.13(+1.23%)
Apr 22, 2005 10.27 10.27 10.10 10.16 77,762 -0.23(-2.21%)
Apr 21, 2005 10.45 10.51 10.05 10.39 86,579 +0.13(+1.22%)
Apr 20, 2005 10.45 10.48 10.26 10.26 62,773 -0.24(-2.29%)
Apr 19, 2005 10.59 10.63 10.44 10.50 76,053 -0.01(-0.05%)
Apr 18, 2005 10.25 10.62 10.20 10.51 99,111 +0.15(+1.41%)
Apr 15, 2005 10.27 10.43 10.27 10.36 56,176 +0.09(+0.92%)
Apr 14, 2005 10.48 10.50 10.24 10.27 49,001 -0.10(-1.01%)
Apr 13, 2005 10.47 10.52 10.37 10.37 25,123 -0.10(-1.00%)
Apr 12, 2005 10.38 10.57 10.37 10.48 57,237 +0.03(+0.25%)
Apr 11, 2005 10.61 10.61 10.40 10.45 53,543 +0.03(+0.25%)
Apr 08, 2005 10.71 10.71 10.43 10.43 46,599 -0.24(-2.25%)
Apr 07, 2005 10.82 10.82 10.46 10.67 99,863 -0.32(-2.95%)
Apr 06, 2005 10.85 11.06 10.74 10.99 127,756 +0.22(+2.09%)
Apr 05, 2005 10.28 10.81 10.25 10.77 112,841 +0.37(+3.52%)
Apr 04, 2005 10.27 10.43 10.14 10.40 71,296 +0.28(+2.74%)
Apr 01, 2005 10.37 10.37 9.960 10.12 89,693 -0.17(-1.67%)
Mar 31, 2005 10.23 10.35 10.16 10.29 66,500 -0.04(-0.40%)
Mar 30, 2005 10.06 10.36 10.05 10.34 57,527 +0.41(+4.10%)
Mar 29, 2005 10.03 10.32 9.882 9.929 111,249 -0.03(-0.26%)
Mar 28, 2005 9.631 10.07 9.631 9.955 46,580 +0.31(+3.20%)
Mar 24, 2005 9.976 9.976 9.642 9.647 39,174 -0.18(-1.86%)
Mar 23, 2005 9.929 9.987 9.825 9.830 32,955 -0.14(-1.36%)
Mar 22, 2005 9.955 10.15 9.929 9.966 54,435 -0.12(-1.19%)
Mar 21, 2005 10.10 10.12 9.919 10.09 24,468 -0.02(-0.16%)
Mar 18, 2005 10.20 10.20 9.877 10.10 141,578 +0.07(+0.68%)
Mar 17, 2005 9.825 10.20 9.825 10.03 77,450 +0.04(+0.42%)
Mar 16, 2005 9.924 10.07 9.757 9.992 42,600 -0.09(-0.93%)
Mar 15, 2005 10.21 10.33 10.09 10.09 55,870 -0.06(-0.57%)
Mar 14, 2005 10.24 10.24 9.892 10.14 36,114 +0.06(+0.62%)
Mar 11, 2005 9.939 10.14 9.939 10.08 33,143 +0.17(+1.69%)
Mar 10, 2005 9.997 10.03 9.835 9.913 37,534 -0.11(-1.15%)
Mar 09, 2005 10.13 10.13 9.934 10.03 28,269 -0.11(-1.08%)
Mar 08, 2005 10.22 10.22 10.03 10.14 34,857 -0.10(-1.02%)
Mar 07, 2005 10.29 10.36 9.642 10.24 44,197 +0.05(+0.46%)
Mar 04, 2005 10.26 10.29 10.19 10.20 23,008 +0.08(+0.77%)
Mar 03, 2005 10.11 10.26 10.09 10.12 43,750 -0.12(-1.17%)
Mar 02, 2005 10.15 10.31 9.589 10.24 85,307 -0.14(-1.31%)
Mar 01, 2005 10.03 10.40 10.02 10.37 65,660 +0.42(+4.20%)
Feb 28, 2005 9.835 10.03 9.804 9.955 47,613 -0.07(-0.68%)
Feb 25, 2005 9.835 10.02 9.746 10.02 79,304 +0.04(+0.42%)
Feb 24, 2005 9.730 10.03 9.730 9.981 34,490 +0.16(+1.65%)
Feb 23, 2005 9.647 9.898 9.589 9.819 252,330 +0.04(+0.43%)
Feb 22, 2005 9.798 10.00 9.501 9.777 97,523 -0.21(-2.14%)
Feb 18, 2005 9.882 10.02 9.783 9.992 49,955 +0.26(+2.63%)
Feb 17, 2005 9.804 9.851 9.647 9.736 67,426 -0.04(-0.45%)
Feb 16, 2005 9.668 9.804 9.574 9.780 55,124 +0.09(+0.89%)
Feb 15, 2005 9.626 9.730 9.589 9.694 55,631 +0.07(+0.71%)
Feb 14, 2005 9.469 9.636 9.469 9.626 37,846 -0.02(-0.16%)
Feb 11, 2005 9.406 9.657 9.406 9.642 33,506 +0.18(+1.93%)
Feb 10, 2005 9.412 9.495 9.307 9.459 23,760 -0.05(-0.55%)
Feb 09, 2005 9.715 9.715 9.511 9.511 60,733 -0.13(-1.30%)
Feb 08, 2005 9.511 9.636 9.495 9.636 98,222 +0.11(+1.15%)
Feb 07, 2005 9.453 9.663 9.453 9.527 64,210 -0.03(-0.27%)
Feb 04, 2005 9.501 9.677 9.490 9.553 42,728 -0.07(-0.68%)
Feb 03, 2005 9.704 9.793 9.474 9.619 52,996 -0.21(-2.15%)
Feb 02, 2005 9.814 9.856 9.678 9.830 34,798 +0.14(+1.40%)
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.