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

Bassett Furniture (NQ: BSET )

13.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 6.299 6.435 6.299 6.425 23,720 +0.00(+0.00%)
Apr 29, 2003 6.127 6.534 6.127 6.425 58,345 +0.11(+1.81%)
Apr 28, 2003 6.142 6.325 6.085 6.310 43,233 +0.25(+4.06%)
Apr 25, 2003 6.038 6.085 6.022 6.064 27,355 +0.01(+0.09%)
Apr 24, 2003 6.012 6.127 6.012 6.059 29,077 -0.01(-0.17%)
Apr 23, 2003 6.100 6.106 5.965 6.069 40,172 +0.10(+1.75%)
Apr 22, 2003 5.776 6.116 5.776 5.965 102,344 +0.05(+0.79%)
Apr 21, 2003 5.860 5.917 5.750 5.917 26,590 +0.08(+1.43%)
Apr 17, 2003 5.907 5.907 5.750 5.834 32,329 +0.13(+2.29%)
Apr 16, 2003 5.724 5.735 5.635 5.703 40,555 +0.03(+0.46%)
Apr 15, 2003 5.750 5.750 5.578 5.677 41,129 +0.08(+1.40%)
Apr 14, 2003 5.515 5.698 5.515 5.599 22,573 +0.05(+0.85%)
Apr 11, 2003 5.708 5.708 5.499 5.552 122,239 -0.06(-1.12%)
Apr 10, 2003 5.687 5.687 5.557 5.614 105,405 +0.02(+0.37%)
Apr 09, 2003 5.745 5.745 5.510 5.593 28,312 -0.03(-0.47%)
Apr 08, 2003 5.750 5.750 5.515 5.620 36,729 -0.10(-1.82%)
Apr 07, 2003 5.850 5.850 5.593 5.724 31,181 -0.03(-0.46%)
Apr 04, 2003 5.735 5.797 5.599 5.750 43,615 -0.03(-0.45%)
Apr 03, 2003 5.750 5.776 5.578 5.776 38,068 +0.05(+0.83%)
Apr 02, 2003 5.583 5.740 5.583 5.729 17,408 +0.19(+3.39%)
Apr 01, 2003 5.489 5.604 5.410 5.541 35,964 +0.05(+0.95%)
Mar 31, 2003 5.494 5.724 5.489 5.489 33,368 -0.02(-0.28%)
Mar 28, 2003 5.593 5.682 5.489 5.505 34,433 -0.24(-4.19%)
Mar 27, 2003 5.442 5.797 5.431 5.745 240,186 +0.32(+5.88%)
Mar 26, 2003 5.468 5.567 5.154 5.426 135,869 -0.15(-2.72%)
Mar 25, 2003 5.818 6.195 5.578 5.578 4,361,596 -0.22(-3.87%)
Mar 24, 2003 6.189 6.195 5.782 5.802 18,963 -0.10(-1.77%)
Mar 21, 2003 5.881 5.970 5.761 5.907 54,575 -0.05(-0.88%)
Mar 20, 2003 6.252 6.252 5.881 5.959 29,618 -0.21(-3.47%)
Mar 19, 2003 6.012 6.268 5.823 6.174 26,590 +0.12(+1.99%)
Mar 18, 2003 5.735 6.137 5.646 6.053 74,470 +0.23(+3.95%)
Mar 17, 2003 5.750 5.850 5.620 5.823 127,569 +0.05(+0.81%)
Mar 14, 2003 5.829 5.829 5.761 5.776 16,834 +0.05(+0.90%)
Mar 13, 2003 5.802 5.850 5.687 5.725 36,155 -0.01(-0.18%)
Mar 12, 2003 5.755 5.881 5.505 5.735 193,989 +0.10(+1.77%)
Mar 11, 2003 5.625 5.750 5.567 5.635 129,891 -0.02(-0.37%)
Mar 10, 2003 5.965 5.965 5.620 5.656 84,362 -0.20(-3.39%)
Mar 07, 2003 6.012 6.012 5.839 5.855 45,892 -0.07(-1.25%)
Mar 06, 2003 6.236 6.236 5.886 5.929 39,790 -0.37(-5.88%)
Mar 05, 2003 6.351 6.377 6.012 6.299 30,798 -0.05(-0.82%)
Mar 04, 2003 6.550 6.550 6.273 6.351 19,321 -0.20(-3.03%)
Mar 03, 2003 6.137 6.754 5.891 6.550 72,119 +0.44(+7.28%)
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%)
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.