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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2005 9.677 9.755 9.445 9.729 65,012 +0.28(+2.95%)
Jan 28, 2005 9.471 9.631 9.450 9.450 38,942 -0.17(-1.77%)
Jan 27, 2005 9.687 9.687 9.466 9.620 43,513 -0.08(-0.80%)
Jan 26, 2005 9.662 9.755 9.331 9.698 44,437 +0.20(+2.06%)
Jan 25, 2005 9.496 9.589 9.383 9.502 45,920 +0.21(+2.28%)
Jan 24, 2005 9.584 9.584 9.290 9.290 44,590 -0.07(-0.72%)
Jan 21, 2005 9.496 9.827 9.347 9.357 79,858 -0.17(-1.73%)
Jan 20, 2005 9.548 9.718 9.502 9.522 65,326 -0.07(-0.70%)
Jan 19, 2005 9.548 9.930 9.548 9.589 50,140 -0.02(-0.24%)
Jan 18, 2005 9.522 9.615 9.471 9.613 68,151 -0.05(-0.51%)
Jan 14, 2005 9.595 9.662 9.450 9.662 36,348 +0.14(+1.46%)
Jan 13, 2005 9.553 9.610 9.450 9.522 57,198 -0.13(-1.34%)
Jan 12, 2005 9.579 9.775 9.579 9.651 55,133 +0.03(+0.32%)
Jan 11, 2005 9.687 9.961 9.620 9.620 56,278 -0.24(-2.41%)
Jan 10, 2005 9.718 10.12 9.718 9.858 55,361 +0.10(+1.06%)
Jan 07, 2005 10.12 10.12 9.755 9.755 63,904 -0.15(-1.56%)
Jan 06, 2005 9.600 10.06 9.600 9.909 31,911 +0.27(+2.78%)
Jan 05, 2005 9.976 10.10 9.641 9.641 46,877 -0.26(-2.61%)
Jan 04, 2005 9.925 9.940 9.744 9.899 85,578 +0.08(+0.79%)
Jan 03, 2005 10.06 10.22 9.801 9.822 124,232 -0.31(-3.03%)
Dec 31, 2004 9.899 10.22 9.899 10.13 18,988 +0.14(+1.37%)
Dec 30, 2004 9.915 10.27 9.915 9.992 15,694 -0.12(-1.17%)
Dec 29, 2004 10.06 10.27 10.03 10.11 18,600 -0.07(-0.66%)
Dec 28, 2004 10.04 10.27 9.992 10.18 25,382 +0.26(+2.60%)
Dec 27, 2004 10.27 10.27 9.909 9.920 17,825 -0.13(-1.33%)
Dec 23, 2004 10.27 10.27 10.05 10.05 15,694 -0.14(-1.37%)
Dec 22, 2004 9.945 10.23 9.858 10.19 37,588 +0.37(+3.78%)
Dec 21, 2004 9.992 9.992 9.806 9.822 28,675 +0.02(+0.16%)
Dec 20, 2004 9.760 10.32 9.760 9.806 77,114 -0.17(-1.66%)
Dec 17, 2004 9.724 9.997 9.724 9.971 36,426 +0.10(+0.99%)
Dec 16, 2004 9.780 9.961 9.760 9.873 48,051 +0.05(+0.47%)
Dec 15, 2004 9.868 9.961 9.770 9.827 29,257 -0.06(-0.63%)
Dec 14, 2004 9.868 10.05 9.791 9.889 42,820 -0.22(-2.20%)
Dec 13, 2004 9.703 10.11 9.703 10.11 35,844 +0.46(+4.76%)
Dec 10, 2004 9.853 9.853 9.579 9.651 106,953 -0.21(-2.15%)
Dec 09, 2004 9.775 9.940 9.775 9.863 31,582 -0.01(-0.10%)
Dec 08, 2004 9.553 9.915 9.553 9.873 33,326 +0.24(+2.46%)
Dec 07, 2004 10.01 10.01 9.636 9.636 83,121 -0.39(-3.91%)
Dec 06, 2004 10.08 10.22 10.03 10.03 62,970 -0.29(-2.85%)
Dec 03, 2004 10.36 10.37 10.09 10.32 96,102 -0.13(-1.28%)
Dec 02, 2004 10.32 10.50 10.32 10.46 50,957 +0.04(+0.35%)
Dec 01, 2004 10.58 10.58 10.39 10.42 69,170 +0.25(+2.43%)
Nov 30, 2004 10.45 10.48 10.12 10.17 41,657 -0.15(-1.45%)
Nov 29, 2004 10.32 10.45 9.811 10.32 63,939 +0.13(+1.32%)
Nov 26, 2004 10.15 10.21 10.13 10.19 10,462 +0.04(+0.36%)
Nov 24, 2004 9.863 10.29 9.724 10.15 31,775 +0.13(+1.34%)
Nov 23, 2004 10.14 10.27 9.703 10.02 42,432 +0.04(+0.36%)
Nov 22, 2004 9.682 9.982 9.682 9.982 34,101 +0.43(+4.54%)
Nov 19, 2004 9.636 9.749 9.548 9.548 41,851 -0.13(-1.39%)
Nov 18, 2004 9.857 9.857 9.662 9.682 33,132 -0.02(-0.16%)
Nov 17, 2004 9.729 9.842 9.662 9.698 40,301 +0.02(+0.21%)
Nov 16, 2004 9.801 9.801 9.636 9.677 19,763 -0.13(-1.32%)
Nov 15, 2004 9.858 9.858 9.682 9.806 15,887 -0.05(-0.52%)
Nov 12, 2004 9.734 9.858 9.548 9.858 74,402 +0.07(+0.74%)
Nov 11, 2004 9.806 9.806 9.605 9.786 50,957 +0.05(+0.53%)
Nov 10, 2004 9.605 9.801 9.471 9.734 42,626 +0.08(+0.80%)
Nov 09, 2004 9.466 9.749 9.466 9.656 43,401 +0.15(+1.63%)
Nov 08, 2004 9.724 9.755 9.445 9.502 41,270 -0.21(-2.18%)
Nov 05, 2004 9.512 9.796 9.512 9.713 19,763 -0.06(-0.63%)
Nov 04, 2004 9.548 9.878 9.548 9.775 42,238 +0.23(+2.43%)
Nov 03, 2004 9.445 9.584 9.445 9.543 31,969 +0.09(+0.93%)
Nov 02, 2004 9.599 9.599 9.445 9.455 67,814 -0.08(-0.81%)
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.