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

Bassett Furniture (NQ: BSET )

13.98 +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 1, 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 (%)
Apr 30, 2002 11.19 11.19 10.28 10.72 83,214 -0.21(-1.91%)
Apr 29, 2002 11.36 11.36 10.81 10.93 58,345 -0.03(-0.24%)
Apr 26, 2002 10.72 11.09 10.72 10.95 120,709 +0.15(+1.40%)
Apr 25, 2002 11.08 11.37 10.72 10.80 25,825 -0.40(-3.60%)
Apr 24, 2002 11.31 11.31 10.72 11.20 30,990 +0.29(+2.64%)
Apr 23, 2002 10.81 10.91 10.72 10.91 44,572 +0.01(+0.10%)
Apr 22, 2002 11.01 11.48 10.85 10.90 30,416 -0.29(-2.57%)
Apr 19, 2002 11.06 11.37 10.93 11.19 35,007 +0.13(+1.19%)
Apr 18, 2002 11.11 11.37 10.98 11.06 77,667 -0.05(-0.42%)
Apr 17, 2002 10.97 11.12 10.82 11.11 30,798 +0.18(+1.67%)
Apr 16, 2002 10.82 11.36 10.61 10.93 40,937 -0.05(-0.48%)
Apr 15, 2002 11.06 11.13 10.77 10.98 30,990 -0.05(-0.43%)
Apr 12, 2002 11.11 11.11 10.64 11.02 39,598 +0.42(+3.94%)
Apr 11, 2002 11.09 11.09 10.60 10.61 17,982 -0.50(-4.51%)
Apr 10, 2002 10.46 11.11 10.45 11.11 60,832 +0.52(+4.94%)
Apr 09, 2002 10.63 10.81 10.50 10.59 27,355 -0.28(-2.60%)
Apr 08, 2002 10.53 11.40 10.53 10.87 75,754 -0.11(-1.00%)
Apr 05, 2002 10.97 11.11 10.64 10.98 64,084 +0.09(+0.82%)
Apr 04, 2002 10.46 11.03 10.45 10.89 22,764 -0.09(-0.81%)
Apr 03, 2002 10.62 10.98 10.61 10.98 19,129 +0.37(+3.45%)
Apr 02, 2002 10.53 10.84 10.53 10.61 18,555 +0.00(+0.00%)
Apr 01, 2002 10.61 10.83 10.61 10.61 21,999 -0.10(-0.98%)
Mar 29, 2002 10.56 10.92 10.56 10.72 114,013 +0.00(+0.00%)
Mar 28, 2002 10.56 10.92 10.56 10.72 113,057 -0.26(-2.38%)
Mar 27, 2002 10.57 11.19 10.43 10.98 91,631 +0.39(+3.70%)
Mar 26, 2002 10.25 10.59 10.19 10.59 87,805 +0.26(+2.53%)
Mar 25, 2002 10.23 10.35 10.19 10.32 100,622 +0.13(+1.28%)
Mar 22, 2002 10.25 10.36 10.15 10.19 63,893 -0.16(-1.51%)
Mar 21, 2002 10.28 10.39 10.19 10.35 54,328 -0.07(-0.65%)
Mar 20, 2002 10.22 10.42 9.922 10.42 53,180 -0.04(-0.35%)
Mar 19, 2002 10.45 10.46 10.06 10.45 35,772 +0.03(+0.25%)
Mar 18, 2002 10.61 10.61 10.36 10.43 208,323 +0.00(+0.00%)
Mar 15, 2002 10.23 10.49 10.23 10.43 55,093 -0.16(-1.48%)
Mar 14, 2002 10.45 10.61 10.35 10.59 117,457 +0.21(+2.02%)
Mar 13, 2002 10.66 10.93 10.21 10.38 372,840 +0.51(+5.14%)
Mar 12, 2002 9.749 10.01 9.749 9.869 19,129 -0.21(-2.13%)
Mar 11, 2002 9.807 10.14 9.671 10.08 70,015 +0.10(+0.99%)
Mar 08, 2002 10.06 10.09 9.671 9.984 63,893 -0.02(-0.24%)
Mar 07, 2002 9.801 10.07 9.702 10.01 97,562 +0.21(+2.17%)
Mar 06, 2002 9.284 9.932 9.284 9.796 58,919 +0.47(+4.99%)
Mar 05, 2002 9.503 9.660 9.331 9.331 34,051 -0.13(-1.33%)
Mar 04, 2002 8.787 9.456 8.787 9.456 141,560 +0.37(+4.03%)
Mar 01, 2002 8.756 9.091 8.756 9.091 31,755 +0.10(+1.10%)
Feb 28, 2002 8.495 8.991 8.442 8.991 52,033 +0.61(+7.32%)
Feb 27, 2002 8.416 8.688 8.280 8.378 49,163 -0.51(-5.72%)
Feb 26, 2002 8.730 9.007 8.416 8.887 34,816 +0.08(+0.89%)
Feb 25, 2002 9.148 9.148 8.719 8.808 47,059 -0.12(-1.35%)
Feb 22, 2002 8.871 9.096 8.740 8.928 70,589 +0.04(+0.41%)
Feb 21, 2002 9.300 9.436 8.892 8.892 102,344 -0.36(-3.84%)
Feb 20, 2002 8.887 9.305 8.887 9.247 112,100 +0.22(+2.49%)
Feb 19, 2002 8.965 9.023 8.625 9.023 79,580 +0.16(+1.77%)
Feb 18, 2002 8.730 9.007 8.730 8.866 55,667 +0.00(+0.00%)
Feb 15, 2002 8.730 9.007 8.730 8.866 53,372 +0.14(+1.56%)
Feb 14, 2002 8.500 8.777 8.364 8.730 48,781 +0.23(+2.71%)
Feb 13, 2002 8.312 8.698 7.946 8.500 52,224 +0.18(+2.20%)
Feb 12, 2002 8.259 8.547 8.259 8.317 38,450 +0.06(+0.70%)
Feb 11, 2002 8.155 8.286 8.050 8.259 62,937 +0.10(+1.28%)
Feb 08, 2002 7.846 8.155 7.846 8.155 16,260 +0.30(+3.79%)
Feb 07, 2002 8.155 8.155 7.846 7.857 35,007 -0.06(-0.73%)
Feb 06, 2002 8.228 8.228 7.841 7.914 20,468 -0.30(-3.69%)
Feb 05, 2002 8.061 8.259 7.972 8.218 18,938 +0.25(+3.08%)
Feb 04, 2002 8.066 8.244 7.852 7.972 24,486 -0.16(-1.93%)
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.