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 (%)
Feb 27, 2004 11.04 11.20 10.24 10.68 72,487 -0.66(-5.83%)
Feb 26, 2004 10.89 11.34 10.74 11.34 47,872 +0.50(+4.62%)
Feb 25, 2004 10.84 10.99 10.76 10.84 47,678 -0.24(-2.19%)
Feb 24, 2004 10.96 11.09 10.71 11.08 46,128 -0.27(-2.41%)
Feb 23, 2004 11.09 11.74 10.88 11.35 67,835 -0.35(-3.00%)
Feb 20, 2004 10.89 11.73 10.68 11.70 101,559 +0.76(+6.93%)
Feb 19, 2004 11.43 11.61 10.94 10.94 34,886 -0.39(-3.46%)
Feb 18, 2004 11.49 11.52 11.15 11.34 48,260 -0.02(-0.14%)
Feb 17, 2004 11.11 11.60 11.11 11.35 51,749 +0.24(+2.18%)
Feb 13, 2004 11.92 12.03 11.10 11.11 192,847 -0.94(-7.79%)
Feb 12, 2004 12.02 12.21 11.92 12.05 119,584 -0.06(-0.50%)
Feb 11, 2004 11.76 12.25 11.76 12.11 80,821 +0.22(+1.81%)
Feb 10, 2004 11.45 12.00 11.39 11.89 77,526 +0.51(+4.44%)
Feb 09, 2004 11.10 11.45 10.95 11.39 55,625 +0.04(+0.32%)
Feb 06, 2004 11.10 11.52 11.10 11.35 89,349 +0.09(+0.78%)
Feb 05, 2004 11.45 11.56 11.13 11.26 60,083 +0.07(+0.65%)
Feb 04, 2004 11.20 11.42 11.16 11.19 59,307 -0.21(-1.86%)
Feb 03, 2004 11.37 11.59 11.24 11.40 60,664 +0.05(+0.41%)
Feb 02, 2004 11.04 11.48 11.04 11.36 158,735 +0.20(+1.80%)
Jan 30, 2004 10.87 11.31 10.87 11.15 56,982 +0.09(+0.84%)
Jan 29, 2004 11.06 11.21 10.94 11.06 96,133 +0.09(+0.80%)
Jan 28, 2004 10.76 11.36 10.76 10.97 64,928 -0.23(-2.07%)
Jan 27, 2004 11.35 11.35 10.86 11.21 68,029 -0.14(-1.23%)
Jan 26, 2004 11.35 11.35 10.78 11.35 90,124 +0.06(+0.55%)
Jan 23, 2004 10.79 11.28 10.63 11.28 60,470 +0.48(+4.44%)
Jan 22, 2004 11.33 11.33 10.14 10.80 91,287 -0.57(-5.03%)
Jan 21, 2004 10.96 11.38 10.68 11.38 133,927 +0.47(+4.30%)
Jan 20, 2004 11.22 11.27 10.71 10.91 125,011 +0.10(+0.91%)
Jan 16, 2004 11.02 11.23 10.55 10.81 128,694 -0.14(-1.32%)
Jan 15, 2004 10.21 11.48 10.21 10.95 217,039 -0.13(-1.21%)
Jan 14, 2004 9.819 11.89 9.819 11.09 434,253 +0.85(+8.26%)
Jan 13, 2004 9.545 10.55 9.504 10.24 170,333 +0.70(+7.30%)
Jan 12, 2004 9.468 9.545 9.287 9.545 145,974 +0.26(+2.78%)
Jan 09, 2004 9.158 9.411 9.158 9.287 148,891 +0.00(+0.00%)
Jan 08, 2004 9.122 9.287 8.910 9.287 101,240 +0.19(+2.04%)
Jan 07, 2004 9.029 9.138 8.735 9.101 48,411 +0.08(+0.86%)
Jan 06, 2004 8.812 9.107 8.560 9.024 63,184 +0.26(+3.00%)
Jan 05, 2004 8.549 8.926 8.549 8.761 39,150 +0.34(+4.04%)
Jan 02, 2004 8.539 8.823 8.420 8.420 24,227 -0.09(-1.09%)
Dec 31, 2003 9.029 9.029 8.487 8.513 56,400 -0.41(-4.62%)
Dec 30, 2003 8.596 9.024 8.596 8.926 39,575 +0.27(+3.16%)
Dec 29, 2003 8.493 8.735 8.493 8.653 41,474 +0.18(+2.13%)
Dec 26, 2003 8.389 8.472 8.069 8.472 11,753 +0.08(+0.98%)
Dec 24, 2003 8.472 8.472 8.260 8.389 12,276 -0.05(-0.61%)
Dec 23, 2003 8.405 8.513 8.075 8.441 39,515 +0.11(+1.30%)
Dec 22, 2003 8.049 8.333 7.971 8.333 89,506 +0.17(+2.02%)
Dec 19, 2003 8.384 8.384 8.111 8.168 79,850 +0.02(+0.25%)
Dec 18, 2003 8.286 8.286 7.997 8.147 94,016 -0.03(-0.32%)
Dec 17, 2003 8.162 8.173 7.941 8.173 37,743 +0.09(+1.08%)
Dec 16, 2003 7.899 8.121 7.899 8.085 35,074 +0.10(+1.23%)
Dec 15, 2003 8.358 8.358 7.920 7.987 51,969 -0.21(-2.58%)
Dec 12, 2003 8.075 8.338 8.075 8.198 46,893 +0.20(+2.52%)
Dec 11, 2003 8.095 8.178 7.997 7.997 211,066 -0.01(-0.06%)
Dec 10, 2003 8.054 8.214 7.971 8.002 30,421 -0.06(-0.77%)
Dec 09, 2003 8.395 8.585 8.059 8.064 92,479 -0.34(-4.05%)
Dec 08, 2003 8.534 8.771 8.271 8.405 46,529 +0.04(+0.43%)
Dec 05, 2003 8.740 8.683 8.529 8.369 47,316 -0.37(-4.25%)
Dec 04, 2003 8.493 8.771 8.446 8.740 101,782 +0.23(+2.73%)
Dec 03, 2003 8.482 8.874 8.482 8.508 111,837 -0.18(-2.08%)
Dec 02, 2003 8.720 8.771 8.596 8.689 33,673 -0.07(-0.77%)
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.