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 (%)
Mar 31, 2005 10.11 10.22 10.03 10.17 67,334 -0.04(-0.40%)
Mar 30, 2005 9.935 10.23 9.930 10.21 58,248 +0.40(+4.11%)
Mar 29, 2005 9.909 10.19 9.760 9.806 112,643 -0.03(-0.26%)
Mar 28, 2005 9.512 9.945 9.512 9.832 47,164 +0.30(+3.20%)
Mar 24, 2005 9.853 9.853 9.522 9.527 39,665 -0.18(-1.86%)
Mar 23, 2005 9.806 9.863 9.703 9.708 33,368 -0.13(-1.36%)
Mar 22, 2005 9.832 10.02 9.806 9.842 55,117 -0.12(-1.19%)
Mar 21, 2005 9.976 9.992 9.796 9.961 24,775 -0.02(-0.16%)
Mar 18, 2005 10.07 10.07 9.755 9.976 143,352 +0.07(+0.68%)
Mar 17, 2005 9.703 10.07 9.703 9.909 78,420 +0.04(+0.42%)
Mar 16, 2005 9.801 9.945 9.636 9.868 43,133 -0.09(-0.93%)
Mar 15, 2005 10.08 10.20 9.961 9.961 56,570 -0.06(-0.57%)
Mar 14, 2005 10.11 10.11 9.770 10.02 36,567 +0.06(+0.62%)
Mar 11, 2005 9.816 10.01 9.816 9.956 33,558 +0.17(+1.69%)
Mar 10, 2005 9.873 9.909 9.713 9.791 38,005 -0.11(-1.15%)
Mar 09, 2005 10.00 10.00 9.811 9.904 28,623 -0.11(-1.08%)
Mar 08, 2005 10.09 10.09 9.909 10.01 35,294 -0.10(-1.02%)
Mar 07, 2005 10.16 10.23 9.522 10.12 44,751 +0.05(+0.46%)
Mar 04, 2005 10.14 10.17 10.06 10.07 23,297 +0.08(+0.78%)
Mar 03, 2005 9.987 10.14 9.961 9.992 44,298 -0.12(-1.17%)
Mar 02, 2005 10.02 10.18 9.471 10.11 86,376 -0.13(-1.31%)
Mar 01, 2005 9.909 10.27 9.894 10.24 66,483 +0.41(+4.20%)
Feb 28, 2005 9.713 9.904 9.682 9.832 48,210 -0.07(-0.68%)
Feb 25, 2005 9.713 9.899 9.626 9.899 80,298 +0.04(+0.42%)
Feb 24, 2005 9.610 9.909 9.610 9.858 34,922 +0.16(+1.65%)
Feb 23, 2005 9.527 9.775 9.471 9.698 255,492 +0.04(+0.43%)
Feb 22, 2005 9.677 9.878 9.383 9.656 98,745 -0.21(-2.14%)
Feb 18, 2005 9.760 9.894 9.662 9.868 50,581 +0.25(+2.63%)
Feb 17, 2005 9.682 9.729 9.527 9.615 68,271 -0.04(-0.45%)
Feb 16, 2005 9.548 9.682 9.455 9.659 55,815 +0.09(+0.89%)
Feb 15, 2005 9.507 9.610 9.471 9.574 56,328 +0.07(+0.71%)
Feb 14, 2005 9.352 9.517 9.352 9.507 38,321 -0.02(-0.16%)
Feb 11, 2005 9.290 9.538 9.290 9.522 33,926 +0.18(+1.93%)
Feb 10, 2005 9.295 9.378 9.192 9.342 24,058 -0.05(-0.55%)
Feb 09, 2005 9.595 9.595 9.393 9.393 61,494 -0.12(-1.30%)
Feb 08, 2005 9.393 9.517 9.378 9.517 99,452 +0.11(+1.15%)
Feb 07, 2005 9.336 9.543 9.336 9.409 65,014 -0.03(-0.27%)
Feb 04, 2005 9.383 9.557 9.373 9.435 43,263 -0.07(-0.68%)
Feb 03, 2005 9.584 9.672 9.357 9.500 53,660 -0.21(-2.15%)
Feb 02, 2005 9.693 9.734 9.558 9.708 35,234 +0.13(+1.40%)
Feb 01, 2005 9.517 9.806 9.517 9.574 44,718 -0.15(-1.59%)
Jan 31, 2005 9.677 9.755 9.445 9.729 65,012 +0.28(+2.95%)
Jan 28, 2005 9.471 9.631 9.450 9.450 38,942 -0.17(-1.77%)
Jan 27, 2005 9.687 9.687 9.466 9.620 43,513 -0.08(-0.80%)
Jan 26, 2005 9.662 9.755 9.331 9.698 44,437 +0.20(+2.06%)
Jan 25, 2005 9.496 9.589 9.383 9.502 45,920 +0.21(+2.28%)
Jan 24, 2005 9.584 9.584 9.290 9.290 44,590 -0.07(-0.72%)
Jan 21, 2005 9.496 9.827 9.347 9.357 79,858 -0.17(-1.73%)
Jan 20, 2005 9.548 9.718 9.502 9.522 65,326 -0.07(-0.70%)
Jan 19, 2005 9.548 9.930 9.548 9.589 50,140 -0.02(-0.24%)
Jan 18, 2005 9.522 9.615 9.471 9.613 68,151 -0.05(-0.51%)
Jan 14, 2005 9.595 9.662 9.450 9.662 36,348 +0.14(+1.46%)
Jan 13, 2005 9.553 9.610 9.450 9.522 57,198 -0.13(-1.34%)
Jan 12, 2005 9.579 9.775 9.579 9.651 55,133 +0.03(+0.32%)
Jan 11, 2005 9.687 9.961 9.620 9.620 56,278 -0.24(-2.41%)
Jan 10, 2005 9.718 10.12 9.718 9.858 55,361 +0.10(+1.06%)
Jan 07, 2005 10.12 10.12 9.755 9.755 63,904 -0.15(-1.56%)
Jan 06, 2005 9.600 10.06 9.600 9.909 31,911 +0.27(+2.78%)
Jan 05, 2005 9.976 10.10 9.641 9.641 46,877 -0.26(-2.61%)
Jan 04, 2005 9.925 9.940 9.744 9.899 85,578 +0.08(+0.79%)
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.