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

Bassett Furniture (NQ: BSET )

14.18 -0.22 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2004 9.809 9.825 9.584 9.825 23,345 +0.21(+2.17%)
Aug 30, 2004 9.689 10.11 9.615 9.615 65,061 -0.24(-2.39%)
Aug 27, 2004 9.866 9.997 9.678 9.851 31,765 -0.10(-1.00%)
Aug 26, 2004 9.924 9.981 9.851 9.950 27,364 -0.11(-1.09%)
Aug 25, 2004 10.04 10.07 9.919 10.06 33,487 +0.13(+1.32%)
Aug 24, 2004 10.16 10.25 9.809 9.929 18,753 -0.01(-0.05%)
Aug 23, 2004 10.15 10.44 9.825 9.934 37,506 -0.20(-1.96%)
Aug 20, 2004 9.584 10.13 9.527 10.13 58,949 +0.57(+5.96%)
Aug 19, 2004 9.788 9.851 9.511 9.563 70,419 -0.15(-1.56%)
Aug 18, 2004 10.04 10.04 9.589 9.715 84,842 -0.31(-3.13%)
Aug 17, 2004 9.898 10.03 9.652 10.03 80,944 +0.23(+2.35%)
Aug 16, 2004 9.767 9.872 9.595 9.798 55,302 +0.13(+1.35%)
Aug 13, 2004 9.819 9.819 9.553 9.668 42,098 -0.05(-0.54%)
Aug 12, 2004 9.631 9.746 9.589 9.720 39,802 -0.05(-0.53%)
Aug 11, 2004 9.804 9.945 9.642 9.772 82,666 -0.11(-1.11%)
Aug 10, 2004 9.563 9.929 9.563 9.882 34,444 +0.32(+3.33%)
Aug 09, 2004 9.851 9.898 9.406 9.563 110,604 -0.10(-1.03%)
Aug 06, 2004 9.689 10.01 9.652 9.663 59,703 -0.16(-1.65%)
Aug 05, 2004 9.767 10.17 9.767 9.825 48,604 -0.11(-1.16%)
Aug 04, 2004 9.992 10.03 9.783 9.939 33,296 +0.03(+0.32%)
Aug 03, 2004 9.929 10.15 9.882 9.908 26,981 -0.19(-1.86%)
Aug 02, 2004 9.945 10.22 9.798 10.10 45,734 +0.12(+1.15%)
Jul 30, 2004 10.44 10.67 9.976 9.981 54,728 -0.41(-3.97%)
Jul 29, 2004 10.04 10.52 9.872 10.39 60,851 +0.46(+4.63%)
Jul 28, 2004 10.17 10.25 9.736 9.934 49,178 -0.52(-4.95%)
Jul 27, 2004 9.741 10.46 9.730 10.45 60,277 +0.71(+7.30%)
Jul 26, 2004 9.877 10.58 9.720 9.741 135,672 -0.17(-1.69%)
Jul 23, 2004 10.53 10.53 9.845 9.908 56,259 -0.25(-2.42%)
Jul 22, 2004 10.40 10.71 9.819 10.15 97,018 -0.22(-2.12%)
Jul 21, 2004 11.01 11.01 10.37 10.37 70,228 -0.55(-5.07%)
Jul 20, 2004 10.62 10.93 10.47 10.93 44,395 +0.45(+4.34%)
Jul 19, 2004 10.59 10.75 10.45 10.47 36,740 -0.12(-1.09%)
Jul 16, 2004 10.97 11.10 10.58 10.59 51,283 -0.31(-2.88%)
Jul 15, 2004 10.57 11.09 10.57 10.90 36,549 +0.33(+3.16%)
Jul 14, 2004 11.25 11.25 10.51 10.57 66,209 -0.66(-5.91%)
Jul 13, 2004 10.83 11.24 10.77 11.23 60,469 +0.37(+3.37%)
Jul 12, 2004 10.49 11.12 10.45 10.86 118,067 +0.41(+3.95%)
Jul 09, 2004 10.24 10.45 10.09 10.45 41,907 +0.27(+2.62%)
Jul 08, 2004 10.44 10.60 10.06 10.19 162,654 -0.29(-2.79%)
Jul 07, 2004 11.10 11.14 10.48 10.48 54,154 -0.51(-4.61%)
Jul 06, 2004 11.17 11.17 10.81 10.98 48,222 -0.16(-1.41%)
Jul 02, 2004 11.24 11.41 10.86 11.14 44,777 +0.13(+1.19%)
Jul 01, 2004 11.28 11.44 11.01 11.01 91,851 -0.36(-3.17%)
Jun 30, 2004 11.34 11.50 11.24 11.37 136,820 -0.09(-0.77%)
Jun 29, 2004 9.955 11.76 9.929 11.46 277,277 +1.32(+13.04%)
Jun 28, 2004 10.01 10.22 9.892 10.14 74,438 +0.45(+4.70%)
Jun 25, 2004 9.333 10.02 9.333 9.683 154,043 +0.32(+3.46%)
Jun 24, 2004 9.448 9.663 9.359 9.359 63,148 +0.07(+0.73%)
Jun 23, 2004 8.999 9.615 8.999 9.291 64,487 +0.17(+1.89%)
Jun 22, 2004 8.832 9.145 8.748 9.119 138,734 +0.24(+2.65%)
Jun 21, 2004 8.774 9.051 8.774 8.884 157,296 -0.10(-1.11%)
Jun 18, 2004 9.124 9.250 8.805 8.983 219,678 -0.15(-1.66%)
Jun 17, 2004 9.145 9.171 8.988 9.135 88,407 +0.09(+0.98%)
Jun 16, 2004 9.035 9.145 8.915 9.046 27,746 -0.13(-1.42%)
Jun 15, 2004 8.884 9.177 8.884 9.177 40,185 +0.29(+3.29%)
Jun 14, 2004 9.333 9.333 8.884 8.884 53,006 -0.23(-2.52%)
Jun 10, 2004 9.046 9.166 8.920 9.114 90,703 +0.21(+2.41%)
Jun 09, 2004 9.153 9.197 8.889 8.900 47,456 -0.24(-2.63%)
Jun 08, 2004 9.020 9.145 9.020 9.140 24,685 +0.01(+0.11%)
Jun 07, 2004 8.947 9.234 8.947 9.129 36,166 +0.18(+2.04%)
Jun 04, 2004 9.312 9.354 8.926 8.947 62,956 -0.34(-3.66%)
Jun 03, 2004 9.866 9.981 9.150 9.286 71,185 -0.67(-6.77%)
Jun 02, 2004 10.04 10.16 9.887 9.960 27,938 -0.10(-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.