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 (%)
Dec 31, 2003 9.032 9.032 8.490 8.516 56,382 -0.41(-4.62%)
Dec 30, 2003 8.598 9.027 8.598 8.929 39,563 +0.27(+3.16%)
Dec 29, 2003 8.495 8.738 8.495 8.655 41,461 +0.18(+2.13%)
Dec 26, 2003 8.392 8.475 8.072 8.475 11,749 +0.08(+0.98%)
Dec 24, 2003 8.475 8.475 8.263 8.392 12,272 -0.05(-0.61%)
Dec 23, 2003 8.407 8.516 8.077 8.444 39,502 +0.11(+1.30%)
Dec 22, 2003 8.051 8.335 7.974 8.335 89,478 +0.17(+2.02%)
Dec 19, 2003 8.387 8.387 8.113 8.170 79,825 +0.02(+0.25%)
Dec 18, 2003 8.289 8.289 8.000 8.149 93,987 -0.03(-0.32%)
Dec 17, 2003 8.165 8.175 7.943 8.175 37,732 +0.09(+1.08%)
Dec 16, 2003 7.902 8.124 7.902 8.088 35,064 +0.10(+1.23%)
Dec 15, 2003 8.361 8.361 7.922 7.989 51,953 -0.21(-2.58%)
Dec 12, 2003 8.077 8.340 8.077 8.201 46,879 +0.20(+2.52%)
Dec 11, 2003 8.098 8.180 8.000 8.000 211,000 -0.01(-0.06%)
Dec 10, 2003 8.057 8.217 7.974 8.005 30,411 -0.06(-0.77%)
Dec 09, 2003 8.397 8.588 8.062 8.067 92,450 -0.34(-4.05%)
Dec 08, 2003 8.537 8.774 8.273 8.407 46,514 +0.04(+0.43%)
Dec 05, 2003 8.743 8.686 8.531 8.371 47,301 -0.37(-4.25%)
Dec 04, 2003 8.495 8.774 8.449 8.743 101,750 +0.23(+2.73%)
Dec 03, 2003 8.485 8.877 8.485 8.511 111,802 -0.18(-2.08%)
Dec 02, 2003 8.722 8.774 8.598 8.691 33,663 -0.07(-0.77%)
Dec 01, 2003 8.702 8.770 8.222 8.758 55,995 +0.31(+3.66%)
Nov 28, 2003 8.402 8.511 8.346 8.449 2,712 +0.15(+1.75%)
Nov 26, 2003 8.640 8.640 8.191 8.304 47,076 +0.05(+0.62%)
Nov 25, 2003 8.129 8.619 8.129 8.253 146,578 +0.01(+0.06%)
Nov 24, 2003 7.964 8.397 7.964 8.247 59,775 +0.33(+4.17%)
Nov 21, 2003 7.922 7.958 7.788 7.917 26,199 -0.01(-0.07%)
Nov 20, 2003 7.951 8.077 7.742 7.922 31,419 -0.08(-0.97%)
Nov 19, 2003 7.798 8.000 7.793 8.000 36,131 +0.13(+1.64%)
Nov 18, 2003 8.000 8.118 7.814 7.871 39,547 +0.02(+0.26%)
Nov 17, 2003 7.855 7.995 7.845 7.850 35,335 -0.18(-2.19%)
Nov 14, 2003 8.180 8.180 7.979 8.026 79,651 -0.08(-0.95%)
Nov 13, 2003 8.010 8.191 8.005 8.102 56,102 -0.09(-1.14%)
Nov 12, 2003 8.000 8.273 8.000 8.196 48,181 -0.28(-3.35%)
Nov 11, 2003 8.769 8.769 8.459 8.480 21,404 -0.11(-1.26%)
Nov 10, 2003 8.846 8.846 8.573 8.588 48,423 -0.35(-3.93%)
Nov 07, 2003 8.444 8.939 8.407 8.939 47,485 +0.41(+4.84%)
Nov 06, 2003 8.485 8.526 8.263 8.526 35,769 +0.06(+0.73%)
Nov 05, 2003 8.284 8.506 7.989 8.464 35,199 -0.03(-0.30%)
Nov 04, 2003 8.222 8.516 8.201 8.490 50,783 +0.23(+2.81%)
Nov 03, 2003 8.289 8.413 8.036 8.258 62,536 +0.15(+1.85%)
Oct 31, 2003 8.201 8.356 8.000 8.108 77,370 +0.04(+0.51%)
Oct 30, 2003 7.989 8.108 8.036 8.067 39,138 +0.08(+0.97%)
Oct 29, 2003 7.995 8.000 7.922 7.989 42,360 -0.01(-0.06%)
Oct 28, 2003 7.938 8.000 7.881 7.995 50,004 +0.07(+0.85%)
Oct 27, 2003 8.015 8.015 7.860 7.928 29,063 +0.07(+0.85%)
Oct 24, 2003 7.871 7.974 7.819 7.860 38,751 -0.04(-0.46%)
Oct 23, 2003 8.098 8.103 7.881 7.897 43,788 -0.12(-1.54%)
Oct 22, 2003 8.180 8.340 7.984 8.020 89,708 -0.18(-2.20%)
Oct 21, 2003 8.118 8.258 8.077 8.200 26,157 +0.05(+0.56%)
Oct 20, 2003 8.098 8.258 8.051 8.155 44,829 +0.05(+0.64%)
Oct 17, 2003 7.984 8.258 7.984 8.102 53,222 +0.13(+1.68%)
Oct 16, 2003 7.840 8.093 7.871 7.969 33,132 +0.13(+1.65%)
Oct 15, 2003 7.824 7.948 7.721 7.840 36,038 +0.01(+0.07%)
Oct 14, 2003 7.814 7.871 7.675 7.835 38,204 +0.12(+1.61%)
Oct 13, 2003 7.401 7.845 7.401 7.711 32,899 +0.31(+4.18%)
Oct 10, 2003 7.520 7.690 7.401 7.401 72,815 -0.24(-3.11%)
Oct 09, 2003 7.703 7.948 7.520 7.638 47,855 -0.04(-0.47%)
Oct 08, 2003 7.871 7.871 7.592 7.675 57,035 -0.02(-0.27%)
Oct 07, 2003 7.762 7.855 7.561 7.695 77,401 -0.25(-3.18%)
Oct 06, 2003 7.546 7.958 7.458 7.948 33,713 +0.29(+3.77%)
Oct 03, 2003 7.378 7.742 7.313 7.659 78,593 +0.33(+4.51%)
Oct 02, 2003 7.396 7.442 7.236 7.329 22,977 -0.03(-0.42%)
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.