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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2004 10.45 10.47 10.11 10.17 41,670 -0.15(-1.45%)
Nov 29, 2004 10.32 10.44 9.808 10.32 63,959 +0.13(+1.32%)
Nov 26, 2004 10.15 10.21 10.12 10.18 10,466 +0.04(+0.36%)
Nov 24, 2004 9.860 10.29 9.721 10.15 31,785 +0.13(+1.34%)
Nov 23, 2004 10.14 10.27 9.700 10.01 42,445 +0.04(+0.36%)
Nov 22, 2004 9.679 9.979 9.679 9.979 34,111 +0.43(+4.54%)
Nov 19, 2004 9.633 9.746 9.545 9.545 41,864 -0.13(-1.39%)
Nov 18, 2004 9.854 9.854 9.659 9.679 33,142 -0.02(-0.16%)
Nov 17, 2004 9.726 9.839 9.659 9.695 40,313 +0.02(+0.21%)
Nov 16, 2004 9.798 9.798 9.633 9.674 19,769 -0.13(-1.32%)
Nov 15, 2004 9.855 9.855 9.679 9.803 15,892 -0.05(-0.52%)
Nov 12, 2004 9.731 9.855 9.545 9.855 74,425 +0.07(+0.74%)
Nov 11, 2004 9.803 9.803 9.602 9.782 50,973 +0.05(+0.53%)
Nov 10, 2004 9.602 9.798 9.468 9.731 42,639 +0.08(+0.80%)
Nov 09, 2004 9.463 9.746 9.463 9.653 43,414 +0.15(+1.63%)
Nov 08, 2004 9.721 9.751 9.442 9.499 41,282 -0.21(-2.18%)
Nov 05, 2004 9.510 9.793 9.509 9.710 19,769 -0.06(-0.63%)
Nov 04, 2004 9.545 9.875 9.545 9.772 42,252 +0.23(+2.43%)
Nov 03, 2004 9.442 9.581 9.442 9.540 31,979 +0.09(+0.93%)
Nov 02, 2004 9.596 9.596 9.442 9.452 67,835 -0.08(-0.81%)
Nov 01, 2004 9.530 9.571 9.452 9.530 44,383 -0.02(-0.16%)
Oct 29, 2004 9.442 9.721 9.437 9.545 74,231 -0.18(-1.86%)
Oct 28, 2004 9.751 9.829 9.607 9.726 39,344 -0.10(-1.05%)
Oct 27, 2004 9.540 9.932 9.426 9.829 110,863 +0.17(+1.76%)
Oct 26, 2004 9.581 9.803 9.313 9.659 63,184 +0.05(+0.54%)
Oct 25, 2004 9.468 9.736 9.401 9.607 44,190 +0.19(+2.03%)
Oct 22, 2004 9.380 9.597 9.375 9.416 46,709 -0.28(-2.87%)
Oct 21, 2004 9.772 9.824 9.437 9.695 48,260 +0.19(+1.95%)
Oct 20, 2004 9.602 9.746 9.452 9.509 55,819 +0.01(+0.05%)
Oct 19, 2004 9.839 9.839 9.359 9.504 66,285 +0.09(+0.93%)
Oct 18, 2004 10.02 10.02 9.416 9.416 45,159 -0.26(-2.72%)
Oct 15, 2004 9.334 10.03 9.334 9.679 87,798 +0.35(+3.70%)
Oct 14, 2004 9.545 9.576 9.334 9.334 50,779 -0.08(-0.88%)
Oct 13, 2004 9.535 9.592 9.416 9.416 43,027 -0.03(-0.27%)
Oct 12, 2004 9.377 9.509 9.344 9.442 36,825 +0.16(+1.72%)
Oct 11, 2004 9.256 9.359 9.184 9.282 68,804 -0.03(-0.28%)
Oct 08, 2004 9.442 9.483 9.184 9.308 166,294 -0.12(-1.31%)
Oct 07, 2004 9.365 9.571 9.354 9.432 92,062 -0.18(-1.83%)
Oct 06, 2004 9.354 9.607 9.354 9.607 89,543 +0.20(+2.14%)
Oct 05, 2004 9.432 9.494 9.406 9.406 87,023 -0.06(-0.65%)
Oct 04, 2004 9.432 9.494 9.432 9.468 79,852 -0.09(-0.90%)
Oct 01, 2004 9.690 9.762 9.494 9.553 69,580 -0.19(-1.93%)
Sep 30, 2004 9.741 9.844 9.633 9.741 106,986 +0.00(+0.00%)
Sep 29, 2004 9.395 9.741 9.313 9.741 162,805 -0.06(-0.63%)
Sep 28, 2004 9.860 9.973 9.803 9.803 35,468 -0.11(-1.09%)
Sep 27, 2004 10.00 10.49 9.808 9.911 34,886 -0.17(-1.64%)
Sep 24, 2004 9.963 10.19 9.963 10.08 9,690 +0.09(+0.88%)
Sep 23, 2004 9.963 10.24 9.963 9.989 38,375 -0.08(-0.82%)
Sep 22, 2004 10.44 10.44 10.02 10.07 42,639 -0.38(-3.65%)
Sep 21, 2004 10.27 10.49 10.22 10.45 28,491 +0.24(+2.32%)
Sep 20, 2004 10.38 10.50 10.11 10.22 33,336 -0.19(-1.79%)
Sep 17, 2004 10.86 10.90 9.958 10.40 92,256 -0.22(-2.04%)
Sep 16, 2004 9.973 10.62 9.958 10.62 45,934 +0.28(+2.69%)
Sep 15, 2004 10.38 10.39 10.19 10.34 61,827 +0.01(+0.10%)
Sep 14, 2004 10.47 10.60 10.32 10.33 24,808 -0.14(-1.33%)
Sep 13, 2004 10.22 10.61 9.958 10.47 29,653 +0.12(+1.15%)
Sep 10, 2004 10.30 10.45 10.24 10.35 14,342 -0.10(-0.94%)
Sep 09, 2004 10.06 10.45 10.06 10.45 75,006 +0.54(+5.47%)
Sep 08, 2004 10.00 10.23 9.757 9.906 40,120 -0.05(-0.47%)
Sep 07, 2004 9.540 10.02 9.540 9.953 33,917 +0.02(+0.21%)
Sep 03, 2004 9.545 10.01 9.545 9.932 36,631 -0.06(-0.62%)
Sep 02, 2004 9.834 10.01 9.726 9.994 29,653 +0.18(+1.84%)
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.