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

Bassett Furniture (NQ: BSET )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 28, 2003 8.400 8.508 8.343 8.447 2,713 +0.15(+1.75%)
Nov 26, 2003 8.637 8.637 8.188 8.301 47,091 +0.05(+0.62%)
Nov 25, 2003 8.126 8.616 8.126 8.250 146,624 +0.01(+0.06%)
Nov 24, 2003 7.961 8.395 7.961 8.245 59,794 +0.33(+4.17%)
Nov 21, 2003 7.920 7.956 7.786 7.915 26,207 -0.01(-0.07%)
Nov 20, 2003 7.948 8.075 7.739 7.920 31,429 -0.08(-0.97%)
Nov 19, 2003 7.796 7.997 7.791 7.997 36,142 +0.13(+1.64%)
Nov 18, 2003 7.997 8.116 7.812 7.868 39,559 +0.02(+0.26%)
Nov 17, 2003 7.853 7.992 7.842 7.848 35,346 -0.18(-2.19%)
Nov 14, 2003 8.178 8.178 7.977 8.023 79,676 -0.08(-0.95%)
Nov 13, 2003 8.008 8.188 8.002 8.100 56,119 -0.09(-1.14%)
Nov 12, 2003 7.997 8.271 7.997 8.193 48,196 -0.28(-3.35%)
Nov 11, 2003 8.766 8.766 8.456 8.477 21,410 -0.11(-1.26%)
Nov 10, 2003 8.843 8.843 8.570 8.585 48,438 -0.35(-3.93%)
Nov 07, 2003 8.441 8.936 8.405 8.936 47,500 +0.41(+4.84%)
Nov 06, 2003 8.482 8.524 8.260 8.524 35,780 +0.06(+0.73%)
Nov 05, 2003 8.281 8.503 7.987 8.462 35,210 -0.03(-0.30%)
Nov 04, 2003 8.219 8.513 8.198 8.487 50,799 +0.23(+2.81%)
Nov 03, 2003 8.286 8.410 8.033 8.255 62,556 +0.15(+1.85%)
Oct 31, 2003 8.198 8.353 7.997 8.106 77,394 +0.04(+0.51%)
Oct 30, 2003 7.987 8.106 8.033 8.064 39,150 +0.08(+0.97%)
Oct 29, 2003 7.992 7.997 7.920 7.987 42,374 -0.01(-0.06%)
Oct 28, 2003 7.935 7.997 7.879 7.992 50,020 +0.07(+0.85%)
Oct 27, 2003 8.013 8.013 7.858 7.925 29,072 +0.07(+0.85%)
Oct 24, 2003 7.868 7.971 7.817 7.858 38,763 -0.04(-0.46%)
Oct 23, 2003 8.095 8.100 7.879 7.894 43,802 -0.12(-1.54%)
Oct 22, 2003 8.178 8.338 7.982 8.017 89,737 -0.18(-2.20%)
Oct 21, 2003 8.116 8.255 8.075 8.197 26,165 +0.05(+0.56%)
Oct 20, 2003 8.095 8.255 8.049 8.152 44,843 +0.05(+0.64%)
Oct 17, 2003 7.982 8.255 7.982 8.100 53,239 +0.13(+1.68%)
Oct 16, 2003 7.837 8.090 7.868 7.966 33,142 +0.13(+1.65%)
Oct 15, 2003 7.822 7.946 7.719 7.837 36,049 +0.01(+0.07%)
Oct 14, 2003 7.812 7.868 7.672 7.832 38,216 +0.12(+1.61%)
Oct 13, 2003 7.399 7.842 7.399 7.708 32,910 +0.31(+4.18%)
Oct 10, 2003 7.517 7.688 7.399 7.399 72,838 -0.24(-3.11%)
Oct 09, 2003 7.701 7.946 7.517 7.636 47,870 -0.04(-0.47%)
Oct 08, 2003 7.868 7.868 7.590 7.672 57,053 -0.02(-0.27%)
Oct 07, 2003 7.760 7.853 7.559 7.693 77,425 -0.25(-3.18%)
Oct 06, 2003 7.543 7.956 7.455 7.946 33,724 +0.29(+3.77%)
Oct 03, 2003 7.376 7.739 7.311 7.657 78,617 +0.33(+4.51%)
Oct 02, 2003 7.394 7.440 7.234 7.327 22,984 -0.03(-0.42%)
Oct 01, 2003 7.156 7.357 7.089 7.357 59,373 +0.20(+2.75%)
Sep 30, 2003 7.105 7.254 6.940 7.161 78,610 +0.22(+3.19%)
Sep 29, 2003 7.001 7.089 6.934 6.940 86,304 -0.05(-0.74%)
Sep 26, 2003 7.275 7.275 6.971 6.991 37,371 -0.12(-1.74%)
Sep 25, 2003 7.414 7.610 7.249 7.115 33,644 -0.30(-4.04%)
Sep 24, 2003 7.662 7.698 7.414 7.414 41,837 -0.25(-3.23%)
Sep 23, 2003 7.603 7.739 7.486 7.662 35,441 +0.04(+0.54%)
Sep 22, 2003 7.404 7.631 7.404 7.621 28,520 +0.21(+2.86%)
Sep 19, 2003 7.672 7.832 7.409 7.409 45,380 -0.06(-0.83%)
Sep 18, 2003 7.404 7.559 7.404 7.471 29,006 +0.01(+0.07%)
Sep 17, 2003 7.997 7.997 7.466 7.466 31,115 -0.25(-3.21%)
Sep 16, 2003 7.677 7.781 7.615 7.713 27,516 +0.01(+0.07%)
Sep 15, 2003 7.842 7.842 7.523 7.708 47,097 +0.21(+2.75%)
Sep 12, 2003 7.218 7.533 7.218 7.502 24,033 +0.33(+4.60%)
Sep 11, 2003 7.662 7.812 7.136 7.172 59,501 -0.48(-6.33%)
Sep 10, 2003 7.677 7.739 7.584 7.657 62,602 +0.04(+0.54%)
Sep 09, 2003 7.610 7.739 7.430 7.615 39,926 +0.08(+1.10%)
Sep 08, 2003 7.481 7.781 7.383 7.533 49,229 +0.13(+1.81%)
Sep 05, 2003 7.595 7.739 7.280 7.399 24,227 -0.29(-3.76%)
Sep 04, 2003 7.507 7.693 7.507 7.688 38,763 +0.21(+2.83%)
Sep 03, 2003 7.399 7.621 7.352 7.476 66,285 +0.08(+1.05%)
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.