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

Bassett Furniture (NQ: BSET )

13.99 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM 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, 2003 6.297 6.433 6.297 6.423 23,728 +0.00(+0.00%)
Apr 29, 2003 6.125 6.532 6.125 6.423 58,364 +0.11(+1.81%)
Apr 28, 2003 6.140 6.323 6.083 6.308 43,246 +0.25(+4.06%)
Apr 25, 2003 6.036 6.083 6.020 6.062 27,364 +0.01(+0.09%)
Apr 24, 2003 6.010 6.125 6.010 6.057 29,086 -0.01(-0.17%)
Apr 23, 2003 6.099 6.104 5.963 6.067 40,185 +0.10(+1.75%)
Apr 22, 2003 5.775 6.114 5.775 5.963 102,376 +0.05(+0.80%)
Apr 21, 2003 5.858 5.916 5.748 5.916 26,598 +0.08(+1.43%)
Apr 17, 2003 5.905 5.905 5.748 5.832 32,339 +0.13(+2.29%)
Apr 16, 2003 5.722 5.733 5.633 5.701 40,567 +0.03(+0.46%)
Apr 15, 2003 5.748 5.748 5.576 5.675 41,141 +0.08(+1.40%)
Apr 14, 2003 5.513 5.696 5.513 5.597 22,580 +0.05(+0.85%)
Apr 11, 2003 5.707 5.707 5.498 5.550 122,277 -0.06(-1.12%)
Apr 10, 2003 5.686 5.686 5.555 5.613 105,438 +0.02(+0.37%)
Apr 09, 2003 5.743 5.743 5.508 5.592 28,320 -0.03(-0.47%)
Apr 08, 2003 5.748 5.748 5.513 5.618 36,740 -0.10(-1.82%)
Apr 07, 2003 5.848 5.848 5.592 5.722 31,191 -0.03(-0.46%)
Apr 04, 2003 5.733 5.795 5.597 5.748 43,629 -0.03(-0.45%)
Apr 03, 2003 5.748 5.775 5.576 5.775 38,080 +0.05(+0.83%)
Apr 02, 2003 5.581 5.738 5.581 5.727 17,413 +0.19(+3.39%)
Apr 01, 2003 5.487 5.602 5.409 5.539 35,975 +0.05(+0.95%)
Mar 31, 2003 5.492 5.722 5.487 5.487 33,378 -0.02(-0.28%)
Mar 28, 2003 5.592 5.680 5.487 5.503 34,444 -0.24(-4.19%)
Mar 27, 2003 5.440 5.795 5.430 5.743 240,261 +0.32(+5.88%)
Mar 26, 2003 5.466 5.565 5.153 5.424 135,912 -0.15(-2.72%)
Mar 25, 2003 5.816 6.193 5.576 5.576 4,362,961 -0.22(-3.87%)
Mar 24, 2003 6.187 6.193 5.780 5.801 18,969 -0.10(-1.77%)
Mar 21, 2003 5.879 5.968 5.759 5.905 54,592 -0.05(-0.88%)
Mar 20, 2003 6.250 6.250 5.879 5.957 29,627 -0.21(-3.47%)
Mar 19, 2003 6.010 6.266 5.822 6.172 26,598 +0.12(+1.99%)
Mar 18, 2003 5.733 6.135 5.644 6.051 74,493 +0.23(+3.95%)
Mar 17, 2003 5.748 5.848 5.618 5.822 127,608 +0.05(+0.81%)
Mar 14, 2003 5.827 5.827 5.759 5.775 16,839 +0.05(+0.90%)
Mar 13, 2003 5.801 5.848 5.686 5.723 36,166 -0.01(-0.18%)
Mar 12, 2003 5.754 5.879 5.503 5.733 194,050 +0.10(+1.77%)
Mar 11, 2003 5.623 5.748 5.565 5.633 129,932 -0.02(-0.37%)
Mar 10, 2003 5.963 5.963 5.618 5.654 84,388 -0.20(-3.39%)
Mar 07, 2003 6.010 6.010 5.837 5.853 45,906 -0.07(-1.25%)
Mar 06, 2003 6.234 6.234 5.884 5.927 39,802 -0.37(-5.88%)
Mar 05, 2003 6.349 6.375 6.010 6.297 30,808 -0.05(-0.82%)
Mar 04, 2003 6.548 6.548 6.271 6.349 19,327 -0.20(-3.03%)
Mar 03, 2003 6.135 6.752 5.889 6.548 72,141 +0.44(+7.28%)
Feb 28, 2003 6.114 6.375 6.104 6.104 35,401 -0.23(-3.63%)
Feb 27, 2003 6.297 6.375 5.879 6.334 52,049 +0.24(+3.95%)
Feb 26, 2003 6.036 6.234 5.968 6.093 27,172 +0.09(+1.57%)
Feb 25, 2003 6.349 6.349 5.874 5.999 79,222 -0.14(-2.30%)
Feb 24, 2003 6.255 6.271 6.140 6.140 50,518 -0.18(-2.89%)
Feb 21, 2003 6.402 6.527 6.271 6.323 23,345 -0.09(-1.47%)
Feb 20, 2003 6.297 6.783 6.292 6.417 40,759 -0.11(-1.76%)
Feb 19, 2003 6.668 6.720 6.532 6.532 24,876 -0.26(-3.85%)
Feb 18, 2003 6.715 6.877 6.365 6.794 39,419 +0.14(+2.12%)
Feb 14, 2003 6.574 6.747 6.527 6.652 68,697 +0.08(+1.19%)
Feb 13, 2003 6.480 6.585 6.114 6.574 31,191 +0.25(+3.87%)
Feb 12, 2003 6.537 6.569 6.166 6.329 67,358 -0.31(-4.71%)
Feb 11, 2003 6.537 6.846 6.537 6.641 35,975 +0.08(+1.27%)
Feb 10, 2003 6.851 6.851 6.490 6.558 51,858 -0.24(-3.46%)
Feb 07, 2003 7.003 7.107 6.794 6.794 39,611 -0.26(-3.70%)
Feb 06, 2003 7.050 7.097 6.976 7.055 37,888 +0.07(+0.97%)
Feb 05, 2003 7.253 7.316 6.982 6.987 49,370 -0.15(-2.05%)
Feb 04, 2003 7.290 7.300 7.060 7.133 48,604 -0.16(-2.15%)
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.