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 (%)
Oct 31, 2003 8.198 8.353 7.997 8.106 77,394 +0.04(+0.51%)
Oct 30, 2003 7.987 8.106 8.033 8.064 39,150 +0.08(+0.97%)
Oct 29, 2003 7.992 7.997 7.920 7.987 42,374 -0.01(-0.06%)
Oct 28, 2003 7.935 7.997 7.879 7.992 50,020 +0.07(+0.85%)
Oct 27, 2003 8.013 8.013 7.858 7.925 29,072 +0.07(+0.85%)
Oct 24, 2003 7.868 7.971 7.817 7.858 38,763 -0.04(-0.46%)
Oct 23, 2003 8.095 8.100 7.879 7.894 43,802 -0.12(-1.54%)
Oct 22, 2003 8.178 8.338 7.982 8.017 89,737 -0.18(-2.20%)
Oct 21, 2003 8.116 8.255 8.075 8.197 26,165 +0.05(+0.56%)
Oct 20, 2003 8.095 8.255 8.049 8.152 44,843 +0.05(+0.64%)
Oct 17, 2003 7.982 8.255 7.982 8.100 53,239 +0.13(+1.68%)
Oct 16, 2003 7.837 8.090 7.868 7.966 33,142 +0.13(+1.65%)
Oct 15, 2003 7.822 7.946 7.719 7.837 36,049 +0.01(+0.07%)
Oct 14, 2003 7.812 7.868 7.672 7.832 38,216 +0.12(+1.61%)
Oct 13, 2003 7.399 7.842 7.399 7.708 32,910 +0.31(+4.18%)
Oct 10, 2003 7.517 7.688 7.399 7.399 72,838 -0.24(-3.11%)
Oct 09, 2003 7.701 7.946 7.517 7.636 47,870 -0.04(-0.47%)
Oct 08, 2003 7.868 7.868 7.590 7.672 57,053 -0.02(-0.27%)
Oct 07, 2003 7.760 7.853 7.559 7.693 77,425 -0.25(-3.18%)
Oct 06, 2003 7.543 7.956 7.455 7.946 33,724 +0.29(+3.77%)
Oct 03, 2003 7.376 7.739 7.311 7.657 78,617 +0.33(+4.51%)
Oct 02, 2003 7.394 7.440 7.234 7.327 22,984 -0.03(-0.42%)
Oct 01, 2003 7.156 7.357 7.089 7.357 59,373 +0.20(+2.75%)
Sep 30, 2003 7.105 7.254 6.940 7.161 78,610 +0.22(+3.19%)
Sep 29, 2003 7.001 7.089 6.934 6.940 86,304 -0.05(-0.74%)
Sep 26, 2003 7.275 7.275 6.971 6.991 37,371 -0.12(-1.74%)
Sep 25, 2003 7.414 7.610 7.249 7.115 33,644 -0.30(-4.04%)
Sep 24, 2003 7.662 7.698 7.414 7.414 41,837 -0.25(-3.23%)
Sep 23, 2003 7.603 7.739 7.486 7.662 35,441 +0.04(+0.54%)
Sep 22, 2003 7.404 7.631 7.404 7.621 28,520 +0.21(+2.86%)
Sep 19, 2003 7.672 7.832 7.409 7.409 45,380 -0.06(-0.83%)
Sep 18, 2003 7.404 7.559 7.404 7.471 29,006 +0.01(+0.07%)
Sep 17, 2003 7.997 7.997 7.466 7.466 31,115 -0.25(-3.21%)
Sep 16, 2003 7.677 7.781 7.615 7.713 27,516 +0.01(+0.07%)
Sep 15, 2003 7.842 7.842 7.523 7.708 47,097 +0.21(+2.75%)
Sep 12, 2003 7.218 7.533 7.218 7.502 24,033 +0.33(+4.60%)
Sep 11, 2003 7.662 7.812 7.136 7.172 59,501 -0.48(-6.33%)
Sep 10, 2003 7.677 7.739 7.584 7.657 62,602 +0.04(+0.54%)
Sep 09, 2003 7.610 7.739 7.430 7.615 39,926 +0.08(+1.10%)
Sep 08, 2003 7.481 7.781 7.383 7.533 49,229 +0.13(+1.81%)
Sep 05, 2003 7.595 7.739 7.280 7.399 24,227 -0.29(-3.76%)
Sep 04, 2003 7.507 7.693 7.507 7.688 38,763 +0.21(+2.83%)
Sep 03, 2003 7.399 7.621 7.352 7.476 66,285 +0.08(+1.05%)
Sep 02, 2003 7.275 7.569 7.110 7.399 58,920 +0.25(+3.46%)
Aug 29, 2003 7.210 7.270 7.151 7.151 20,738 -0.03(-0.43%)
Aug 28, 2003 7.228 7.254 7.146 7.182 29,847 -0.05(-0.64%)
Aug 27, 2003 7.352 7.399 7.228 7.228 61,246 -0.07(-0.92%)
Aug 26, 2003 7.378 7.391 7.244 7.296 31,592 -0.06(-0.84%)
Aug 25, 2003 7.110 7.357 6.955 7.357 114,157 +0.24(+3.41%)
Aug 22, 2003 7.063 7.198 7.048 7.115 39,344 -0.03(-0.43%)
Aug 21, 2003 7.192 7.192 7.120 7.146 42,252 -0.06(-0.86%)
Aug 20, 2003 7.149 7.249 7.149 7.208 52,136 +0.01(+0.14%)
Aug 19, 2003 7.146 7.327 7.118 7.198 101,559 +0.08(+1.09%)
Aug 18, 2003 6.965 7.141 6.965 7.120 79,077 +0.05(+0.66%)
Aug 15, 2003 7.043 7.120 6.976 7.074 6,008 -0.04(-0.58%)
Aug 14, 2003 7.012 7.120 7.012 7.115 13,373 +0.02(+0.22%)
Aug 13, 2003 7.076 7.146 7.069 7.099 20,350 -0.03(-0.36%)
Aug 12, 2003 7.120 7.156 7.012 7.125 29,460 +0.06(+0.80%)
Aug 11, 2003 7.017 7.120 6.971 7.069 20,350 -0.01(-0.15%)
Aug 08, 2003 7.043 7.094 6.986 7.079 10,272 +0.02(+0.22%)
Aug 07, 2003 6.893 7.167 6.893 7.063 34,305 +0.12(+1.71%)
Aug 06, 2003 6.852 7.001 6.769 6.945 53,880 +0.08(+1.20%)
Aug 05, 2003 6.883 6.940 6.836 6.862 31,785 +0.03(+0.38%)
Aug 04, 2003 6.965 6.976 6.811 6.836 43,027 -0.18(-2.57%)
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.