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 (%)
Jul 30, 2004 10.31 10.54 9.853 9.858 55,414 -0.41(-3.97%)
Jul 29, 2004 9.912 10.39 9.749 10.27 61,614 +0.45(+4.63%)
Jul 28, 2004 10.04 10.12 9.615 9.811 49,795 -0.51(-4.95%)
Jul 27, 2004 9.621 10.33 9.610 10.32 61,033 +0.70(+7.30%)
Jul 26, 2004 9.755 10.45 9.600 9.620 137,372 -0.17(-1.69%)
Jul 23, 2004 10.40 10.40 9.724 9.786 56,964 -0.24(-2.42%)
Jul 22, 2004 10.27 10.58 9.698 10.03 98,234 -0.22(-2.12%)
Jul 21, 2004 10.87 10.87 10.24 10.24 71,108 -0.55(-5.07%)
Jul 20, 2004 10.49 10.79 10.34 10.79 44,951 +0.45(+4.34%)
Jul 19, 2004 10.46 10.62 10.32 10.34 37,201 -0.11(-1.09%)
Jul 16, 2004 10.83 10.96 10.45 10.46 51,926 -0.31(-2.88%)
Jul 15, 2004 10.44 10.96 10.44 10.77 37,007 +0.33(+3.17%)
Jul 14, 2004 11.11 11.11 10.38 10.44 67,039 -0.66(-5.91%)
Jul 13, 2004 10.70 11.10 10.63 11.09 61,226 +0.36(+3.37%)
Jul 12, 2004 10.36 10.98 10.32 10.73 119,547 +0.41(+3.95%)
Jul 09, 2004 10.12 10.32 9.966 10.32 42,432 +0.26(+2.62%)
Jul 08, 2004 10.31 10.47 9.935 10.06 164,692 -0.29(-2.79%)
Jul 07, 2004 10.96 11.00 10.35 10.35 54,832 -0.50(-4.61%)
Jul 06, 2004 11.03 11.03 10.67 10.85 48,826 -0.15(-1.41%)
Jul 02, 2004 11.10 11.27 10.73 11.00 45,338 +0.13(+1.19%)
Jul 01, 2004 11.14 11.30 10.87 10.87 93,002 -0.36(-3.17%)
Jun 30, 2004 11.20 11.35 11.10 11.23 138,535 -0.09(-0.78%)
Jun 29, 2004 9.832 11.62 9.806 11.32 280,752 +1.31(+13.04%)
Jun 28, 2004 9.884 10.10 9.770 10.01 75,371 +0.45(+4.70%)
Jun 25, 2004 9.218 9.896 9.218 9.564 155,973 +0.32(+3.46%)
Jun 24, 2004 9.331 9.543 9.244 9.244 63,939 +0.07(+0.73%)
Jun 23, 2004 8.887 9.496 8.887 9.177 65,295 +0.17(+1.89%)
Jun 22, 2004 8.722 9.032 8.640 9.006 140,473 +0.23(+2.65%)
Jun 21, 2004 8.666 8.939 8.666 8.774 159,267 -0.10(-1.11%)
Jun 18, 2004 9.011 9.135 8.697 8.872 222,431 -0.15(-1.66%)
Jun 17, 2004 9.032 9.058 8.877 9.022 89,515 +0.09(+0.98%)
Jun 16, 2004 8.924 9.032 8.805 8.934 28,094 -0.13(-1.42%)
Jun 15, 2004 8.774 9.063 8.774 9.063 40,688 +0.29(+3.29%)
Jun 14, 2004 9.218 9.218 8.774 8.774 53,670 -0.23(-2.52%)
Jun 10, 2004 8.934 9.053 8.810 9.001 91,840 +0.21(+2.41%)
Jun 09, 2004 9.040 9.084 8.779 8.789 48,051 -0.24(-2.63%)
Jun 08, 2004 8.908 9.032 8.908 9.027 24,994 +0.01(+0.11%)
Jun 07, 2004 8.836 9.120 8.836 9.017 36,619 +0.18(+2.04%)
Jun 04, 2004 9.197 9.238 8.815 8.836 63,745 -0.34(-3.66%)
Jun 03, 2004 9.744 9.858 9.037 9.171 72,077 -0.67(-6.77%)
Jun 02, 2004 9.915 10.03 9.765 9.837 28,288 -0.10(-0.99%)
Jun 01, 2004 9.718 10.02 9.718 9.935 60,839 +0.11(+1.10%)
May 28, 2004 9.726 9.925 9.507 9.827 22,475 -0.07(-0.68%)
May 27, 2004 9.388 9.987 9.388 9.894 13,562 -0.03(-0.31%)
May 26, 2004 9.626 9.925 9.316 9.925 36,813 +0.09(+0.89%)
May 25, 2004 9.620 9.868 9.362 9.837 73,820 +0.21(+2.20%)
May 24, 2004 9.605 9.806 9.146 9.626 110,634 +0.05(+0.48%)
May 21, 2004 9.187 9.589 9.187 9.579 62,389 +0.37(+4.04%)
May 20, 2004 8.769 9.321 8.727 9.207 69,364 +0.39(+4.39%)
May 19, 2004 8.387 8.826 8.387 8.820 73,820 +0.03(+0.35%)
May 18, 2004 8.774 8.831 8.599 8.789 33,519 +0.14(+1.67%)
May 17, 2004 8.753 8.769 8.578 8.645 49,020 -0.13(-1.53%)
May 14, 2004 8.929 8.929 8.671 8.779 48,051 -0.01(-0.12%)
May 13, 2004 8.996 8.996 8.624 8.789 44,370 +0.01(+0.06%)
May 12, 2004 8.857 8.986 8.650 8.784 78,664 +0.01(+0.12%)
May 11, 2004 8.464 8.815 8.464 8.774 130,785 +0.21(+2.41%)
May 10, 2004 8.743 8.877 8.495 8.567 148,223 -0.21(-2.35%)
May 07, 2004 9.125 9.207 8.526 8.774 83,121 -0.33(-3.57%)
May 06, 2004 9.290 9.290 9.063 9.099 110,247 -0.07(-0.73%)
May 05, 2004 9.166 9.311 9.047 9.166 43,207 -0.09(-0.95%)
May 04, 2004 9.383 9.610 9.233 9.254 21,700 -0.22(-2.29%)
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.