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

Bassett Furniture (NQ: BSET )

14.13 UNCHANGED
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 (%)
Aug 29, 2003 7.213 7.272 7.153 7.153 20,731 -0.03(-0.43%)
Aug 28, 2003 7.231 7.257 7.148 7.184 29,838 -0.05(-0.64%)
Aug 27, 2003 7.355 7.401 7.231 7.231 61,226 -0.07(-0.92%)
Aug 26, 2003 7.380 7.393 7.246 7.298 31,582 -0.06(-0.84%)
Aug 25, 2003 7.112 7.360 6.957 7.360 114,122 +0.24(+3.41%)
Aug 22, 2003 7.066 7.200 7.050 7.117 39,332 -0.03(-0.43%)
Aug 21, 2003 7.195 7.195 7.122 7.148 42,238 -0.06(-0.86%)
Aug 20, 2003 7.151 7.251 7.151 7.210 52,120 +0.01(+0.14%)
Aug 19, 2003 7.148 7.329 7.120 7.200 101,528 +0.08(+1.09%)
Aug 18, 2003 6.968 7.143 6.968 7.122 79,052 +0.05(+0.66%)
Aug 15, 2003 7.045 7.122 6.978 7.076 6,006 -0.04(-0.58%)
Aug 14, 2003 7.014 7.122 7.014 7.117 13,369 +0.02(+0.22%)
Aug 13, 2003 7.078 7.148 7.071 7.102 20,344 -0.03(-0.36%)
Aug 12, 2003 7.122 7.158 7.014 7.128 29,450 +0.06(+0.80%)
Aug 11, 2003 7.019 7.122 6.973 7.071 20,344 -0.01(-0.15%)
Aug 08, 2003 7.045 7.097 6.988 7.081 10,269 +0.02(+0.22%)
Aug 07, 2003 6.895 7.169 6.895 7.066 34,294 +0.12(+1.71%)
Aug 06, 2003 6.854 7.004 6.771 6.947 53,864 +0.08(+1.20%)
Aug 05, 2003 6.885 6.942 6.838 6.864 31,775 +0.03(+0.38%)
Aug 04, 2003 6.968 6.978 6.813 6.838 43,013 -0.18(-2.57%)
Aug 01, 2003 7.086 7.122 6.968 7.019 35,844 -0.07(-1.02%)
Jul 31, 2003 7.174 7.174 7.091 7.091 8,912 -0.03(-0.43%)
Jul 30, 2003 7.068 7.158 6.968 7.122 57,739 -0.01(-0.07%)
Jul 29, 2003 7.173 7.173 6.973 7.128 36,426 +0.04(+0.58%)
Jul 28, 2003 6.968 7.215 6.968 7.086 42,045 +0.05(+0.66%)
Jul 25, 2003 6.916 7.071 6.864 7.040 72,658 +0.20(+2.94%)
Jul 24, 2003 7.179 7.303 6.766 6.838 127,491 -0.34(-4.74%)
Jul 23, 2003 7.401 7.401 7.024 7.179 42,432 -0.15(-2.04%)
Jul 22, 2003 7.304 7.437 7.184 7.329 36,038 -0.04(-0.56%)
Jul 21, 2003 7.189 7.370 6.937 7.370 76,727 +0.13(+1.78%)
Jul 18, 2003 7.246 7.266 7.189 7.241 13,756 +0.06(+0.86%)
Jul 17, 2003 7.303 7.303 7.169 7.179 29,063 -0.12(-1.63%)
Jul 16, 2003 7.389 7.530 7.298 7.298 59,289 -0.14(-1.87%)
Jul 15, 2003 7.561 7.561 7.375 7.437 45,920 -0.12(-1.64%)
Jul 14, 2003 7.386 7.564 7.386 7.561 25,382 +0.02(+0.27%)
Jul 11, 2003 7.571 7.638 7.380 7.540 21,313 -0.03(-0.41%)
Jul 10, 2003 7.644 7.664 7.401 7.571 55,220 -0.07(-0.95%)
Jul 09, 2003 7.422 7.644 7.401 7.644 51,151 +0.21(+2.85%)
Jul 08, 2003 7.406 7.494 7.174 7.432 44,951 +0.08(+1.12%)
Jul 07, 2003 7.148 7.370 7.117 7.349 44,176 +0.33(+4.71%)
Jul 03, 2003 7.344 7.344 7.019 7.019 9,881 -0.30(-4.16%)
Jul 02, 2003 6.947 7.277 6.900 7.324 80,214 +0.39(+5.66%)
Jul 01, 2003 6.854 6.952 6.812 6.931 94,940 +0.18(+2.60%)
Jun 30, 2003 7.014 7.081 6.730 6.756 67,814 -0.19(-2.68%)
Jun 27, 2003 6.962 7.019 6.916 6.942 69,170 -0.02(-0.22%)
Jun 26, 2003 7.009 7.122 6.911 6.957 47,857 +0.04(+0.60%)
Jun 25, 2003 6.916 7.097 6.880 6.916 44,951 +0.00(+0.00%)
Jun 24, 2003 7.509 7.509 6.756 6.916 102,303 -0.31(-4.29%)
Jun 23, 2003 7.339 7.468 7.226 7.226 49,795 -0.23(-3.11%)
Jun 20, 2003 7.468 7.546 7.370 7.458 46,888 -0.01(-0.07%)
Jun 19, 2003 7.329 7.494 7.226 7.463 22,088 +0.06(+0.84%)
Jun 18, 2003 7.308 7.819 7.308 7.401 34,682 -0.34(-4.40%)
Jun 17, 2003 7.613 7.742 7.339 7.742 45,338 -0.04(-0.53%)
Jun 16, 2003 7.452 7.809 7.313 7.783 32,163 +0.38(+5.09%)
Jun 13, 2003 7.783 7.840 7.236 7.406 69,752 -0.42(-5.34%)
Jun 12, 2003 7.793 7.948 7.649 7.824 38,169 -0.02(-0.26%)
Jun 11, 2003 7.752 7.850 7.752 7.845 26,350 +0.05(+0.60%)
Jun 10, 2003 7.577 7.835 7.577 7.798 52,701 +0.13(+1.75%)
Jun 09, 2003 7.582 7.664 7.395 7.664 46,307 +0.08(+1.09%)
Jun 06, 2003 7.582 7.793 7.257 7.582 58,901 +0.10(+1.31%)
Jun 05, 2003 7.427 7.561 7.427 7.484 17,825 -0.03(-0.41%)
Jun 04, 2003 7.355 7.685 7.355 7.515 29,644 -0.09(-1.15%)
Jun 03, 2003 7.478 7.742 7.241 7.602 38,363 +0.03(+0.34%)
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.