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

Bassett Furniture (NQ: BSET )

14.08 +0.08 (+0.57%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 20, 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 (%)
Dec 31, 2004 9.899 10.22 9.899 10.13 18,988 +0.14(+1.37%)
Dec 30, 2004 9.915 10.27 9.915 9.992 15,694 -0.12(-1.17%)
Dec 29, 2004 10.06 10.27 10.03 10.11 18,600 -0.07(-0.66%)
Dec 28, 2004 10.04 10.27 9.992 10.18 25,382 +0.26(+2.60%)
Dec 27, 2004 10.27 10.27 9.909 9.920 17,825 -0.13(-1.33%)
Dec 23, 2004 10.27 10.27 10.05 10.05 15,694 -0.14(-1.37%)
Dec 22, 2004 9.945 10.23 9.858 10.19 37,588 +0.37(+3.78%)
Dec 21, 2004 9.992 9.992 9.806 9.822 28,675 +0.02(+0.16%)
Dec 20, 2004 9.760 10.32 9.760 9.806 77,114 -0.17(-1.66%)
Dec 17, 2004 9.724 9.997 9.724 9.971 36,426 +0.10(+0.99%)
Dec 16, 2004 9.780 9.961 9.760 9.873 48,051 +0.05(+0.47%)
Dec 15, 2004 9.868 9.961 9.770 9.827 29,257 -0.06(-0.63%)
Dec 14, 2004 9.868 10.05 9.791 9.889 42,820 -0.22(-2.20%)
Dec 13, 2004 9.703 10.11 9.703 10.11 35,844 +0.46(+4.76%)
Dec 10, 2004 9.853 9.853 9.579 9.651 106,953 -0.21(-2.15%)
Dec 09, 2004 9.775 9.940 9.775 9.863 31,582 -0.01(-0.10%)
Dec 08, 2004 9.553 9.915 9.553 9.873 33,326 +0.24(+2.46%)
Dec 07, 2004 10.01 10.01 9.636 9.636 83,121 -0.39(-3.91%)
Dec 06, 2004 10.08 10.22 10.03 10.03 62,970 -0.29(-2.85%)
Dec 03, 2004 10.36 10.37 10.09 10.32 96,102 -0.13(-1.28%)
Dec 02, 2004 10.32 10.50 10.32 10.46 50,957 +0.04(+0.35%)
Dec 01, 2004 10.58 10.58 10.39 10.42 69,170 +0.25(+2.43%)
Nov 30, 2004 10.45 10.48 10.12 10.17 41,657 -0.15(-1.45%)
Nov 29, 2004 10.32 10.45 9.811 10.32 63,939 +0.13(+1.32%)
Nov 26, 2004 10.15 10.21 10.13 10.19 10,462 +0.04(+0.36%)
Nov 24, 2004 9.863 10.29 9.724 10.15 31,775 +0.13(+1.34%)
Nov 23, 2004 10.14 10.27 9.703 10.02 42,432 +0.04(+0.36%)
Nov 22, 2004 9.682 9.982 9.682 9.982 34,101 +0.43(+4.54%)
Nov 19, 2004 9.636 9.749 9.548 9.548 41,851 -0.13(-1.39%)
Nov 18, 2004 9.857 9.857 9.662 9.682 33,132 -0.02(-0.16%)
Nov 17, 2004 9.729 9.842 9.662 9.698 40,301 +0.02(+0.21%)
Nov 16, 2004 9.801 9.801 9.636 9.677 19,763 -0.13(-1.32%)
Nov 15, 2004 9.858 9.858 9.682 9.806 15,887 -0.05(-0.52%)
Nov 12, 2004 9.734 9.858 9.548 9.858 74,402 +0.07(+0.74%)
Nov 11, 2004 9.806 9.806 9.605 9.786 50,957 +0.05(+0.53%)
Nov 10, 2004 9.605 9.801 9.471 9.734 42,626 +0.08(+0.80%)
Nov 09, 2004 9.466 9.749 9.466 9.656 43,401 +0.15(+1.63%)
Nov 08, 2004 9.724 9.755 9.445 9.502 41,270 -0.21(-2.18%)
Nov 05, 2004 9.512 9.796 9.512 9.713 19,763 -0.06(-0.63%)
Nov 04, 2004 9.548 9.878 9.548 9.775 42,238 +0.23(+2.43%)
Nov 03, 2004 9.445 9.584 9.445 9.543 31,969 +0.09(+0.93%)
Nov 02, 2004 9.599 9.599 9.445 9.455 67,814 -0.08(-0.81%)
Nov 01, 2004 9.533 9.574 9.455 9.533 44,370 -0.02(-0.16%)
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%)
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.