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

Bassett Furniture (NQ: BSET )

14.18 -0.22 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2003 6.116 6.377 6.106 6.106 35,390 -0.23(-3.63%)
Feb 27, 2003 6.299 6.377 5.881 6.336 52,033 +0.24(+3.95%)
Feb 26, 2003 6.038 6.236 5.970 6.095 27,164 +0.09(+1.57%)
Feb 25, 2003 6.351 6.351 5.876 6.001 79,197 -0.14(-2.30%)
Feb 24, 2003 6.257 6.273 6.142 6.142 50,502 -0.18(-2.89%)
Feb 21, 2003 6.404 6.529 6.273 6.325 23,338 -0.09(-1.47%)
Feb 20, 2003 6.299 6.785 6.294 6.419 40,746 -0.12(-1.76%)
Feb 19, 2003 6.670 6.722 6.534 6.534 24,868 -0.26(-3.85%)
Feb 18, 2003 6.717 6.879 6.367 6.796 39,407 +0.14(+2.12%)
Feb 14, 2003 6.576 6.749 6.529 6.655 68,676 +0.08(+1.19%)
Feb 13, 2003 6.482 6.587 6.116 6.576 31,181 +0.25(+3.87%)
Feb 12, 2003 6.540 6.571 6.168 6.331 67,336 -0.31(-4.71%)
Feb 11, 2003 6.540 6.848 6.540 6.644 35,964 +0.08(+1.27%)
Feb 10, 2003 6.853 6.853 6.492 6.560 51,841 -0.24(-3.46%)
Feb 07, 2003 7.005 7.109 6.796 6.796 39,598 -0.26(-3.70%)
Feb 06, 2003 7.052 7.099 6.979 7.057 37,877 +0.07(+0.97%)
Feb 05, 2003 7.256 7.318 6.984 6.989 49,354 -0.15(-2.05%)
Feb 04, 2003 7.292 7.303 7.062 7.135 48,589 -0.16(-2.15%)
Feb 03, 2003 7.324 7.444 7.266 7.292 20,468 -0.15(-2.04%)
Jan 31, 2003 7.120 7.538 7.120 7.444 33,094 +0.36(+5.01%)
Jan 30, 2003 7.240 7.240 7.067 7.088 39,841 -0.15(-2.09%)
Jan 29, 2003 7.193 7.533 7.167 7.240 53,946 -0.02(-0.30%)
Jan 28, 2003 7.198 7.501 7.193 7.261 35,007 +0.05(+0.66%)
Jan 27, 2003 7.282 7.282 7.115 7.214 41,511 +0.09(+1.25%)
Jan 24, 2003 7.109 7.156 7.109 7.125 27,546 -0.06(-0.87%)
Jan 23, 2003 7.141 7.277 7.135 7.188 30,033 +0.05(+0.66%)
Jan 22, 2003 7.109 7.162 7.109 7.141 56,050 -0.02(-0.29%)
Jan 21, 2003 7.151 7.303 7.109 7.162 46,868 +0.05(+0.66%)
Jan 17, 2003 7.135 7.256 7.057 7.115 124,152 -0.06(-0.80%)
Jan 16, 2003 7.245 7.308 7.146 7.172 56,241 +0.06(+0.81%)
Jan 15, 2003 7.214 7.245 7.115 7.115 188,428 -0.14(-1.87%)
Jan 14, 2003 7.214 7.250 7.188 7.250 35,198 +0.00(+0.00%)
Jan 13, 2003 7.146 7.250 6.937 7.250 24,868 +0.18(+2.51%)
Jan 10, 2003 7.010 7.188 6.869 7.073 45,911 -0.02(-0.22%)
Jan 09, 2003 7.407 7.407 6.973 7.088 146,343 -0.15(-2.02%)
Jan 08, 2003 7.381 7.580 7.235 7.235 83,214 -0.15(-1.98%)
Jan 07, 2003 7.569 7.580 7.350 7.381 32,903 -0.09(-1.26%)
Jan 06, 2003 7.345 7.569 7.345 7.475 33,094 +0.13(+1.78%)
Jan 03, 2003 7.345 7.512 7.345 7.345 36,537 -0.07(-0.99%)
Jan 02, 2003 7.444 7.548 7.334 7.418 68,867 -0.07(-0.91%)
Dec 31, 2002 7.559 7.648 7.475 7.486 92,396 -0.07(-0.97%)
Dec 30, 2002 7.224 7.648 7.224 7.559 50,502 +0.21(+2.92%)
Dec 27, 2002 7.784 7.784 7.318 7.345 30,416 -0.06(-0.78%)
Dec 26, 2002 7.350 7.486 7.318 7.402 13,199 -0.08(-1.12%)
Dec 24, 2002 7.381 7.486 7.376 7.486 4,017 +0.11(+1.49%)
Dec 23, 2002 7.371 7.381 6.984 7.376 40,172 +0.37(+5.22%)
Dec 20, 2002 7.371 7.371 6.984 7.010 106,553 -0.19(-2.61%)
Dec 19, 2002 7.277 7.350 7.198 7.198 15,495 -0.12(-1.64%)
Dec 18, 2002 7.245 7.371 7.240 7.318 34,816 -0.05(-0.71%)
Dec 17, 2002 7.449 7.475 7.318 7.371 23,912 -0.08(-1.05%)
Dec 16, 2002 7.580 7.580 7.397 7.449 56,432 +0.08(+1.06%)
Dec 13, 2002 7.371 7.606 7.109 7.371 86,084 -0.05(-0.70%)
Dec 12, 2002 7.339 7.423 7.292 7.423 104,640 +0.10(+1.43%)
Dec 11, 2002 7.318 7.371 7.245 7.318 74,988 +0.03(+0.43%)
Dec 10, 2002 7.135 7.318 7.115 7.287 52,033 +0.15(+2.05%)
Dec 09, 2002 7.339 7.418 7.135 7.141 24,294 -0.12(-1.66%)
Dec 06, 2002 7.345 7.350 7.135 7.261 14,347 -0.05(-0.71%)
Dec 05, 2002 7.167 7.323 7.115 7.313 20,086 -0.01(-0.07%)
Dec 04, 2002 7.115 7.376 7.109 7.318 22,764 +0.13(+1.82%)
Dec 03, 2002 7.141 7.376 7.115 7.188 13,008 -0.04(-0.54%)
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.