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 (%)
Feb 28, 2005 9.710 9.901 9.679 9.829 48,225 -0.07(-0.68%)
Feb 25, 2005 9.710 9.896 9.623 9.896 80,323 +0.04(+0.42%)
Feb 24, 2005 9.607 9.906 9.607 9.855 34,933 +0.16(+1.65%)
Feb 23, 2005 9.524 9.772 9.468 9.695 255,572 +0.04(+0.43%)
Feb 22, 2005 9.674 9.875 9.380 9.653 98,776 -0.21(-2.14%)
Feb 18, 2005 9.757 9.891 9.659 9.865 50,597 +0.25(+2.63%)
Feb 17, 2005 9.679 9.726 9.524 9.612 68,293 -0.04(-0.45%)
Feb 16, 2005 9.545 9.679 9.452 9.656 55,832 +0.09(+0.89%)
Feb 15, 2005 9.504 9.607 9.468 9.571 56,346 +0.07(+0.71%)
Feb 14, 2005 9.349 9.514 9.349 9.504 38,333 -0.02(-0.16%)
Feb 11, 2005 9.287 9.535 9.287 9.519 33,937 +0.18(+1.93%)
Feb 10, 2005 9.292 9.375 9.189 9.339 24,066 -0.05(-0.55%)
Feb 09, 2005 9.592 9.592 9.390 9.390 61,513 -0.12(-1.30%)
Feb 08, 2005 9.390 9.514 9.375 9.514 99,484 +0.11(+1.15%)
Feb 07, 2005 9.334 9.540 9.334 9.406 65,035 -0.03(-0.27%)
Feb 04, 2005 9.380 9.554 9.370 9.432 43,277 -0.07(-0.68%)
Feb 03, 2005 9.581 9.669 9.354 9.497 53,677 -0.21(-2.15%)
Feb 02, 2005 9.690 9.731 9.555 9.705 35,245 +0.13(+1.40%)
Feb 01, 2005 9.514 9.803 9.514 9.571 44,732 -0.15(-1.59%)
Jan 31, 2005 9.674 9.751 9.442 9.726 65,033 +0.28(+2.95%)
Jan 28, 2005 9.468 9.628 9.447 9.447 38,955 -0.17(-1.77%)
Jan 27, 2005 9.684 9.684 9.463 9.617 43,527 -0.08(-0.80%)
Jan 26, 2005 9.659 9.752 9.328 9.695 44,451 +0.20(+2.06%)
Jan 25, 2005 9.494 9.586 9.380 9.499 45,934 +0.21(+2.28%)
Jan 24, 2005 9.581 9.581 9.287 9.287 44,604 -0.07(-0.72%)
Jan 21, 2005 9.494 9.824 9.344 9.354 79,883 -0.17(-1.73%)
Jan 20, 2005 9.545 9.715 9.499 9.519 65,347 -0.07(-0.70%)
Jan 19, 2005 9.545 9.927 9.545 9.586 50,155 -0.02(-0.24%)
Jan 18, 2005 9.519 9.612 9.468 9.610 68,173 -0.05(-0.51%)
Jan 14, 2005 9.592 9.659 9.447 9.659 36,359 +0.14(+1.46%)
Jan 13, 2005 9.550 9.607 9.447 9.519 57,216 -0.13(-1.34%)
Jan 12, 2005 9.576 9.772 9.576 9.648 55,150 +0.03(+0.32%)
Jan 11, 2005 9.684 9.958 9.617 9.617 56,295 -0.24(-2.41%)
Jan 10, 2005 9.715 10.11 9.715 9.855 55,379 +0.10(+1.06%)
Jan 07, 2005 10.12 10.12 9.751 9.751 63,924 -0.15(-1.56%)
Jan 06, 2005 9.597 10.06 9.597 9.906 31,921 +0.27(+2.78%)
Jan 05, 2005 9.973 10.10 9.638 9.638 46,891 -0.26(-2.61%)
Jan 04, 2005 9.922 9.937 9.741 9.896 85,604 +0.08(+0.79%)
Jan 03, 2005 10.06 10.22 9.798 9.819 124,271 -0.31(-3.03%)
Dec 31, 2004 9.896 10.22 9.896 10.13 18,994 +0.14(+1.37%)
Dec 30, 2004 9.911 10.26 9.911 9.989 15,699 -0.12(-1.17%)
Dec 29, 2004 10.06 10.26 10.03 10.11 18,606 -0.07(-0.66%)
Dec 28, 2004 10.04 10.27 9.989 10.17 25,389 +0.26(+2.60%)
Dec 27, 2004 10.27 10.27 9.906 9.917 17,831 -0.13(-1.33%)
Dec 23, 2004 10.26 10.27 10.05 10.05 15,699 -0.14(-1.37%)
Dec 22, 2004 9.942 10.23 9.855 10.19 37,600 +0.37(+3.78%)
Dec 21, 2004 9.989 9.989 9.803 9.819 28,684 +0.02(+0.16%)
Dec 20, 2004 9.757 10.32 9.757 9.803 77,138 -0.17(-1.66%)
Dec 17, 2004 9.721 9.994 9.721 9.968 36,437 +0.10(+0.99%)
Dec 16, 2004 9.777 9.958 9.757 9.870 48,066 +0.05(+0.47%)
Dec 15, 2004 9.865 9.958 9.767 9.824 29,266 -0.06(-0.63%)
Dec 14, 2004 9.865 10.05 9.788 9.886 42,833 -0.22(-2.20%)
Dec 13, 2004 9.700 10.11 9.700 10.11 35,856 +0.46(+4.76%)
Dec 10, 2004 9.850 9.850 9.576 9.648 106,986 -0.21(-2.15%)
Dec 09, 2004 9.772 9.937 9.772 9.860 31,592 -0.01(-0.10%)
Dec 08, 2004 9.550 9.911 9.550 9.870 33,336 +0.24(+2.46%)
Dec 07, 2004 10.00 10.00 9.633 9.633 83,147 -0.39(-3.91%)
Dec 06, 2004 10.08 10.22 10.02 10.02 62,990 -0.29(-2.85%)
Dec 03, 2004 10.36 10.37 10.09 10.32 96,133 -0.13(-1.28%)
Dec 02, 2004 10.32 10.50 10.32 10.45 50,973 +0.04(+0.35%)
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.