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 (%)
Oct 31, 2002 6.749 6.810 6.707 6.743 76,169 -0.01(-0.15%)
Oct 30, 2002 6.604 6.991 6.604 6.754 103,110 +0.26(+4.05%)
Oct 29, 2002 6.584 6.651 6.346 6.491 131,019 +0.02(+0.32%)
Oct 28, 2002 7.156 7.293 6.455 6.470 100,203 -0.68(-9.52%)
Oct 25, 2002 7.419 7.419 7.043 7.151 48,961 -0.16(-2.19%)
Oct 24, 2002 7.512 7.512 7.244 7.311 9,109 -0.06(-0.77%)
Oct 23, 2002 7.203 7.471 6.950 7.368 57,175 -0.02(-0.26%)
Oct 22, 2002 7.538 7.564 7.223 7.387 11,628 -0.28(-3.64%)
Oct 21, 2002 7.667 7.739 7.502 7.666 8,334 +0.01(+0.12%)
Oct 18, 2002 7.637 7.698 7.517 7.657 15,505 +0.07(+0.95%)
Oct 17, 2002 7.368 7.584 7.368 7.584 26,165 +0.40(+5.53%)
Oct 16, 2002 7.053 7.352 7.053 7.187 14,629 -0.18(-2.45%)
Oct 15, 2002 6.914 7.368 6.862 7.368 23,064 +0.39(+5.54%)
Oct 14, 2002 6.847 7.032 6.707 6.981 22,095 +0.23(+3.36%)
Oct 11, 2002 6.640 6.960 6.398 6.754 42,833 +0.30(+4.72%)
Oct 10, 2002 7.172 7.172 6.387 6.449 187,808 -0.62(-8.76%)
Oct 09, 2002 7.476 7.476 7.063 7.069 21,126 -0.18(-2.48%)
Oct 08, 2002 7.094 7.373 7.032 7.248 43,802 +0.16(+2.24%)
Oct 07, 2002 7.079 7.223 7.079 7.089 55,650 -0.01(-0.07%)
Oct 04, 2002 7.151 7.172 7.094 7.094 116,138 -0.05(-0.72%)
Oct 03, 2002 7.223 7.223 7.146 7.146 26,360 -0.07(-1.00%)
Oct 02, 2002 7.301 7.301 7.172 7.218 80,046 -0.01(-0.07%)
Oct 01, 2002 7.125 7.301 7.125 7.223 90,275 +0.12(+1.67%)
Sep 30, 2002 7.100 7.198 7.043 7.105 36,520 +0.06(+0.88%)
Sep 27, 2002 7.430 7.667 6.449 7.043 30,235 -0.52(-6.89%)
Sep 26, 2002 7.507 7.708 7.156 7.564 21,126 +0.17(+2.30%)
Sep 25, 2002 7.094 7.497 7.094 7.394 18,961 +0.26(+3.62%)
Sep 24, 2002 7.043 7.228 7.043 7.136 12,685 -0.15(-2.05%)
Sep 23, 2002 7.378 7.378 7.017 7.285 103,110 -0.00(-0.01%)
Sep 20, 2002 7.197 7.290 7.079 7.285 74,813 +0.03(+0.36%)
Sep 19, 2002 7.223 7.306 7.213 7.259 70,743 +0.04(+0.50%)
Sep 18, 2002 7.223 7.327 7.223 7.223 18,606 -0.00(-0.01%)
Sep 17, 2002 7.533 7.621 7.223 7.224 25,583 -0.31(-4.10%)
Sep 16, 2002 7.486 7.739 7.486 7.533 34,693 -0.20(-2.60%)
Sep 13, 2002 7.430 7.739 7.419 7.734 36,108 +0.06(+0.75%)
Sep 12, 2002 7.378 7.677 7.352 7.677 46,112 +0.16(+2.12%)
Sep 11, 2002 7.584 7.584 7.435 7.517 28,684 -0.01(-0.07%)
Sep 10, 2002 7.667 7.667 7.455 7.523 32,173 -0.14(-1.82%)
Sep 09, 2002 7.259 7.662 7.259 7.662 8,527 +0.16(+2.13%)
Sep 06, 2002 7.198 7.502 7.198 7.502 48,841 +0.28(+3.85%)
Sep 05, 2002 7.559 7.559 7.182 7.224 38,763 -0.33(-4.36%)
Sep 04, 2002 7.305 7.554 7.275 7.554 23,765 +0.33(+4.56%)
Sep 03, 2002 7.404 7.574 7.223 7.224 32,948 -0.26(-3.51%)
Aug 30, 2002 7.425 7.817 7.404 7.486 26,746 +0.16(+2.18%)
Aug 29, 2002 7.558 7.615 7.327 7.327 145,168 -0.08(-1.11%)
Aug 28, 2002 7.791 7.791 7.404 7.409 25,002 -0.20(-2.64%)
Aug 27, 2002 7.683 7.817 7.610 7.610 48,399 -0.08(-1.01%)
Aug 26, 2002 7.017 7.688 7.017 7.688 53,880 +0.08(+1.09%)
Aug 23, 2002 7.610 7.713 7.507 7.605 26,010 -0.11(-1.47%)
Aug 22, 2002 7.610 7.739 7.610 7.719 13,179 +0.07(+0.94%)
Aug 21, 2002 7.564 7.739 7.564 7.646 23,645 +0.04(+0.47%)
Aug 20, 2002 7.574 7.739 7.533 7.610 37,462 +0.18(+2.44%)
Aug 16, 2002 7.254 7.481 7.254 7.429 7,171 +0.15(+2.05%)
Aug 15, 2002 7.693 7.693 7.120 7.280 23,645 -0.20(-2.62%)
Aug 14, 2002 7.724 7.724 7.099 7.476 18,994 +0.25(+3.50%)
Aug 13, 2002 7.559 7.703 7.110 7.223 103,110 -0.46(-6.04%)
Aug 12, 2002 7.610 7.739 7.539 7.688 32,941 +0.01(+0.07%)
Aug 07, 2002 7.734 7.734 7.363 7.683 21,513 -0.06(-0.73%)
Aug 06, 2002 7.337 7.765 7.332 7.739 4,031,383 +0.41(+5.56%)
Aug 05, 2002 7.481 7.543 7.327 7.332 1,337,334 +0.01(+0.07%)
Aug 02, 2002 7.868 7.868 7.301 7.327 15,311 -0.41(-5.33%)
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.