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 (%)
Apr 30, 2003 6.219 6.353 6.219 6.343 24,025 +0.00(+0.00%)
Apr 29, 2003 6.049 6.451 6.049 6.343 59,095 +0.11(+1.81%)
Apr 28, 2003 6.064 6.245 6.008 6.230 43,788 +0.24(+4.06%)
Apr 25, 2003 5.961 6.008 5.946 5.987 27,707 +0.01(+0.09%)
Apr 24, 2003 5.935 6.049 5.935 5.982 29,450 -0.01(-0.17%)
Apr 23, 2003 6.023 6.028 5.889 5.992 40,688 +0.10(+1.75%)
Apr 22, 2003 5.703 6.039 5.703 5.889 103,659 +0.05(+0.80%)
Apr 21, 2003 5.786 5.842 5.677 5.842 26,932 +0.08(+1.43%)
Apr 17, 2003 5.832 5.832 5.677 5.760 32,744 +0.13(+2.29%)
Apr 16, 2003 5.651 5.662 5.564 5.631 41,076 +0.03(+0.46%)
Apr 15, 2003 5.677 5.677 5.507 5.605 41,657 +0.08(+1.40%)
Apr 14, 2003 5.445 5.626 5.445 5.528 22,863 +0.05(+0.85%)
Apr 11, 2003 5.636 5.636 5.430 5.481 123,810 -0.06(-1.12%)
Apr 10, 2003 5.615 5.615 5.486 5.543 106,759 +0.02(+0.37%)
Apr 09, 2003 5.672 5.672 5.440 5.522 28,675 -0.03(-0.47%)
Apr 08, 2003 5.677 5.677 5.445 5.548 37,201 -0.10(-1.82%)
Apr 07, 2003 5.775 5.775 5.522 5.651 31,582 -0.03(-0.46%)
Apr 04, 2003 5.662 5.724 5.528 5.677 44,176 -0.03(-0.45%)
Apr 03, 2003 5.677 5.703 5.507 5.703 38,557 +0.05(+0.83%)
Apr 02, 2003 5.512 5.667 5.512 5.656 17,631 +0.19(+3.39%)
Apr 01, 2003 5.419 5.533 5.342 5.471 36,426 +0.05(+0.95%)
Mar 31, 2003 5.424 5.651 5.419 5.419 33,796 -0.02(-0.28%)
Mar 28, 2003 5.522 5.610 5.419 5.435 34,876 -0.24(-4.19%)
Mar 27, 2003 5.373 5.724 5.362 5.672 243,272 +0.31(+5.88%)
Mar 26, 2003 5.399 5.497 5.089 5.357 137,615 -0.15(-2.72%)
Mar 25, 2003 5.744 6.116 5.507 5.507 4,417,634 -0.22(-3.87%)
Mar 24, 2003 6.111 6.116 5.708 5.729 19,207 -0.10(-1.77%)
Mar 21, 2003 5.806 5.894 5.688 5.832 55,276 -0.05(-0.88%)
Mar 20, 2003 6.173 6.173 5.806 5.884 29,999 -0.21(-3.47%)
Mar 19, 2003 5.935 6.188 5.750 6.095 26,932 +0.12(+1.99%)
Mar 18, 2003 5.662 6.059 5.574 5.977 75,427 +0.23(+3.95%)
Mar 17, 2003 5.677 5.775 5.548 5.750 129,208 +0.05(+0.81%)
Mar 14, 2003 5.755 5.755 5.688 5.703 17,050 +0.05(+0.90%)
Mar 13, 2003 5.729 5.775 5.615 5.652 36,619 -0.01(-0.18%)
Mar 12, 2003 5.682 5.806 5.435 5.662 196,482 +0.10(+1.77%)
Mar 11, 2003 5.553 5.677 5.497 5.564 131,560 -0.02(-0.37%)
Mar 10, 2003 5.889 5.889 5.548 5.584 85,446 -0.20(-3.39%)
Mar 07, 2003 5.935 5.935 5.765 5.780 46,482 -0.07(-1.25%)
Mar 06, 2003 6.157 6.157 5.811 5.854 40,301 -0.37(-5.88%)
Mar 05, 2003 6.271 6.297 5.935 6.219 31,194 -0.05(-0.82%)
Mar 04, 2003 6.467 6.467 6.193 6.271 19,569 -0.20(-3.03%)
Mar 03, 2003 6.059 6.668 5.817 6.467 73,045 +0.44(+7.28%)
Feb 28, 2003 6.039 6.297 6.028 6.028 35,844 -0.23(-3.63%)
Feb 27, 2003 6.219 6.297 5.806 6.255 52,701 +0.24(+3.95%)
Feb 26, 2003 5.961 6.157 5.894 6.018 27,513 +0.09(+1.57%)
Feb 25, 2003 6.271 6.271 5.801 5.925 80,214 -0.14(-2.30%)
Feb 24, 2003 6.178 6.193 6.064 6.064 51,151 -0.18(-2.89%)
Feb 21, 2003 6.322 6.446 6.193 6.245 23,638 -0.09(-1.47%)
Feb 20, 2003 6.219 6.699 6.214 6.338 41,270 -0.11(-1.76%)
Feb 19, 2003 6.586 6.637 6.451 6.451 25,188 -0.26(-3.85%)
Feb 18, 2003 6.632 6.792 6.286 6.709 39,913 +0.14(+2.12%)
Feb 14, 2003 6.493 6.663 6.446 6.570 69,558 +0.08(+1.19%)
Feb 13, 2003 6.400 6.503 6.039 6.493 31,582 +0.24(+3.87%)
Feb 12, 2003 6.457 6.488 6.090 6.251 68,202 -0.31(-4.71%)
Feb 11, 2003 6.457 6.761 6.457 6.559 36,426 +0.08(+1.27%)
Feb 10, 2003 6.766 6.766 6.410 6.477 52,507 -0.23(-3.46%)
Feb 07, 2003 6.916 7.019 6.709 6.709 40,107 -0.26(-3.70%)
Feb 06, 2003 6.962 7.009 6.890 6.968 38,363 +0.07(+0.97%)
Feb 05, 2003 7.164 7.226 6.895 6.900 49,989 -0.14(-2.05%)
Feb 04, 2003 7.200 7.210 6.973 7.045 49,213 -0.15(-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.