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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 7.029 7.442 7.029 7.349 33,519 +0.35(+5.01%)
Jan 30, 2003 7.148 7.148 6.978 6.998 40,353 -0.15(-2.09%)
Jan 29, 2003 7.102 7.437 7.076 7.148 54,639 -0.02(-0.30%)
Jan 28, 2003 7.107 7.406 7.102 7.169 35,457 +0.05(+0.66%)
Jan 27, 2003 7.189 7.189 7.024 7.122 42,045 +0.09(+1.25%)
Jan 24, 2003 7.019 7.066 7.019 7.035 27,900 -0.06(-0.87%)
Jan 23, 2003 7.050 7.184 7.045 7.097 30,419 +0.05(+0.66%)
Jan 22, 2003 7.019 7.071 7.019 7.050 56,770 -0.02(-0.29%)
Jan 21, 2003 7.060 7.210 7.019 7.071 47,470 +0.05(+0.66%)
Jan 17, 2003 7.045 7.164 6.968 7.024 125,747 -0.06(-0.80%)
Jan 16, 2003 7.153 7.215 7.055 7.081 56,964 +0.06(+0.81%)
Jan 15, 2003 7.122 7.153 7.024 7.024 190,849 -0.13(-1.87%)
Jan 14, 2003 7.122 7.158 7.097 7.158 35,651 +0.00(+0.00%)
Jan 13, 2003 7.055 7.158 6.849 7.158 25,188 +0.18(+2.51%)
Jan 10, 2003 6.921 7.097 6.782 6.983 46,501 -0.02(-0.22%)
Jan 09, 2003 7.313 7.313 6.885 6.998 148,223 -0.14(-2.02%)
Jan 08, 2003 7.288 7.484 7.143 7.143 84,283 -0.14(-1.98%)
Jan 07, 2003 7.473 7.484 7.257 7.288 33,326 -0.09(-1.26%)
Jan 06, 2003 7.251 7.473 7.251 7.380 33,519 +0.13(+1.78%)
Jan 03, 2003 7.251 7.417 7.251 7.251 37,007 -0.07(-0.99%)
Jan 02, 2003 7.349 7.453 7.241 7.324 69,752 -0.07(-0.91%)
Dec 31, 2002 7.463 7.551 7.380 7.391 93,584 -0.07(-0.97%)
Dec 30, 2002 7.133 7.551 7.133 7.463 51,151 +0.21(+2.92%)
Dec 27, 2002 7.685 7.685 7.226 7.251 30,807 -0.06(-0.78%)
Dec 26, 2002 7.257 7.391 7.226 7.308 13,369 -0.08(-1.12%)
Dec 24, 2002 7.288 7.391 7.282 7.391 4,068 +0.11(+1.49%)
Dec 23, 2002 7.277 7.288 6.895 7.282 40,688 +0.36(+5.22%)
Dec 20, 2002 7.277 7.277 6.895 6.921 107,922 -0.19(-2.61%)
Dec 19, 2002 7.184 7.257 7.107 7.107 15,694 -0.12(-1.64%)
Dec 18, 2002 7.153 7.277 7.148 7.226 35,263 -0.05(-0.71%)
Dec 17, 2002 7.355 7.380 7.226 7.277 24,219 -0.08(-1.05%)
Dec 16, 2002 7.484 7.484 7.303 7.355 57,157 +0.08(+1.06%)
Dec 13, 2002 7.277 7.509 7.019 7.277 87,190 -0.05(-0.70%)
Dec 12, 2002 7.246 7.329 7.200 7.329 105,984 +0.10(+1.43%)
Dec 11, 2002 7.226 7.277 7.153 7.226 75,952 +0.03(+0.43%)
Dec 10, 2002 7.045 7.226 7.024 7.195 52,701 +0.14(+2.05%)
Dec 09, 2002 7.246 7.324 7.045 7.050 24,606 -0.12(-1.66%)
Dec 06, 2002 7.251 7.257 7.045 7.169 14,531 -0.05(-0.71%)
Dec 05, 2002 7.076 7.230 7.024 7.220 20,344 -0.01(-0.07%)
Dec 04, 2002 7.024 7.282 7.019 7.226 23,056 +0.13(+1.82%)
Dec 03, 2002 7.050 7.282 7.024 7.097 13,175 -0.04(-0.54%)
Dec 02, 2002 7.231 7.231 7.035 7.135 37,782 +0.16(+2.33%)
Nov 29, 2002 7.334 7.334 6.921 6.973 19,569 -0.36(-4.93%)
Nov 27, 2002 6.968 7.391 6.968 7.334 64,133 +0.24(+3.35%)
Nov 26, 2002 6.968 7.189 6.968 7.097 40,688 -0.19(-2.62%)
Nov 25, 2002 7.122 7.349 6.942 7.288 23,056 -0.00(-0.06%)
Nov 22, 2002 7.231 7.303 7.122 7.292 53,864 -0.09(-1.26%)
Nov 21, 2002 6.787 7.406 6.787 7.386 52,120 +0.17(+2.29%)
Nov 20, 2002 7.019 7.220 6.993 7.220 12,787 +0.21(+2.94%)
Nov 19, 2002 6.869 7.019 6.869 7.014 12,981 +0.25(+3.73%)
Nov 18, 2002 6.833 6.957 6.720 6.762 49,407 -0.18(-2.59%)
Nov 15, 2002 7.210 7.210 6.942 6.942 20,925 -0.08(-1.10%)
Nov 14, 2002 7.035 7.215 6.715 7.019 20,731 +0.22(+3.18%)
Nov 13, 2002 7.355 7.355 6.803 6.803 17,438 -0.40(-5.51%)
Nov 12, 2002 7.097 7.303 7.097 7.200 30,613 +0.03(+0.35%)
Nov 11, 2002 7.401 7.406 7.076 7.174 12,981 -0.05(-0.71%)
Nov 08, 2002 7.458 7.458 7.066 7.226 27,125 +0.03(+0.43%)
Nov 07, 2002 7.654 7.710 7.195 7.195 47,663 -0.36(-4.72%)
Nov 06, 2002 7.329 7.613 7.329 7.551 27,707 +0.04(+0.55%)
Nov 05, 2002 7.349 7.509 7.293 7.509 33,519 +0.10(+1.40%)
Nov 04, 2002 7.220 7.406 7.102 7.406 19,956 +0.24(+3.30%)
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.