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 (%)
Jan 31, 2005 9.674 9.751 9.442 9.726 65,033 +0.28(+2.95%)
Jan 28, 2005 9.468 9.628 9.447 9.447 38,955 -0.17(-1.77%)
Jan 27, 2005 9.684 9.684 9.463 9.617 43,527 -0.08(-0.80%)
Jan 26, 2005 9.659 9.752 9.328 9.695 44,451 +0.20(+2.06%)
Jan 25, 2005 9.494 9.586 9.380 9.499 45,934 +0.21(+2.28%)
Jan 24, 2005 9.581 9.581 9.287 9.287 44,604 -0.07(-0.72%)
Jan 21, 2005 9.494 9.824 9.344 9.354 79,883 -0.17(-1.73%)
Jan 20, 2005 9.545 9.715 9.499 9.519 65,347 -0.07(-0.70%)
Jan 19, 2005 9.545 9.927 9.545 9.586 50,155 -0.02(-0.24%)
Jan 18, 2005 9.519 9.612 9.468 9.610 68,173 -0.05(-0.51%)
Jan 14, 2005 9.592 9.659 9.447 9.659 36,359 +0.14(+1.46%)
Jan 13, 2005 9.550 9.607 9.447 9.519 57,216 -0.13(-1.34%)
Jan 12, 2005 9.576 9.772 9.576 9.648 55,150 +0.03(+0.32%)
Jan 11, 2005 9.684 9.958 9.617 9.617 56,295 -0.24(-2.41%)
Jan 10, 2005 9.715 10.11 9.715 9.855 55,379 +0.10(+1.06%)
Jan 07, 2005 10.12 10.12 9.751 9.751 63,924 -0.15(-1.56%)
Jan 06, 2005 9.597 10.06 9.597 9.906 31,921 +0.27(+2.78%)
Jan 05, 2005 9.973 10.10 9.638 9.638 46,891 -0.26(-2.61%)
Jan 04, 2005 9.922 9.937 9.741 9.896 85,604 +0.08(+0.79%)
Jan 03, 2005 10.06 10.22 9.798 9.819 124,271 -0.31(-3.03%)
Dec 31, 2004 9.896 10.22 9.896 10.13 18,994 +0.14(+1.37%)
Dec 30, 2004 9.911 10.26 9.911 9.989 15,699 -0.12(-1.17%)
Dec 29, 2004 10.06 10.26 10.03 10.11 18,606 -0.07(-0.66%)
Dec 28, 2004 10.04 10.27 9.989 10.17 25,389 +0.26(+2.60%)
Dec 27, 2004 10.27 10.27 9.906 9.917 17,831 -0.13(-1.33%)
Dec 23, 2004 10.26 10.27 10.05 10.05 15,699 -0.14(-1.37%)
Dec 22, 2004 9.942 10.23 9.855 10.19 37,600 +0.37(+3.78%)
Dec 21, 2004 9.989 9.989 9.803 9.819 28,684 +0.02(+0.16%)
Dec 20, 2004 9.757 10.32 9.757 9.803 77,138 -0.17(-1.66%)
Dec 17, 2004 9.721 9.994 9.721 9.968 36,437 +0.10(+0.99%)
Dec 16, 2004 9.777 9.958 9.757 9.870 48,066 +0.05(+0.47%)
Dec 15, 2004 9.865 9.958 9.767 9.824 29,266 -0.06(-0.63%)
Dec 14, 2004 9.865 10.05 9.788 9.886 42,833 -0.22(-2.20%)
Dec 13, 2004 9.700 10.11 9.700 10.11 35,856 +0.46(+4.76%)
Dec 10, 2004 9.850 9.850 9.576 9.648 106,986 -0.21(-2.15%)
Dec 09, 2004 9.772 9.937 9.772 9.860 31,592 -0.01(-0.10%)
Dec 08, 2004 9.550 9.911 9.550 9.870 33,336 +0.24(+2.46%)
Dec 07, 2004 10.00 10.00 9.633 9.633 83,147 -0.39(-3.91%)
Dec 06, 2004 10.08 10.22 10.02 10.02 62,990 -0.29(-2.85%)
Dec 03, 2004 10.36 10.37 10.09 10.32 96,133 -0.13(-1.28%)
Dec 02, 2004 10.32 10.50 10.32 10.45 50,973 +0.04(+0.35%)
Dec 01, 2004 10.57 10.57 10.39 10.42 69,192 +0.25(+2.44%)
Nov 30, 2004 10.45 10.47 10.11 10.17 41,670 -0.15(-1.45%)
Nov 29, 2004 10.32 10.44 9.808 10.32 63,959 +0.13(+1.32%)
Nov 26, 2004 10.15 10.21 10.12 10.18 10,466 +0.04(+0.36%)
Nov 24, 2004 9.860 10.29 9.721 10.15 31,785 +0.13(+1.34%)
Nov 23, 2004 10.14 10.27 9.700 10.01 42,445 +0.04(+0.36%)
Nov 22, 2004 9.679 9.979 9.679 9.979 34,111 +0.43(+4.54%)
Nov 19, 2004 9.633 9.746 9.545 9.545 41,864 -0.13(-1.39%)
Nov 18, 2004 9.854 9.854 9.659 9.679 33,142 -0.02(-0.16%)
Nov 17, 2004 9.726 9.839 9.659 9.695 40,313 +0.02(+0.21%)
Nov 16, 2004 9.798 9.798 9.633 9.674 19,769 -0.13(-1.32%)
Nov 15, 2004 9.855 9.855 9.679 9.803 15,892 -0.05(-0.52%)
Nov 12, 2004 9.731 9.855 9.545 9.855 74,425 +0.07(+0.74%)
Nov 11, 2004 9.803 9.803 9.602 9.782 50,973 +0.05(+0.53%)
Nov 10, 2004 9.602 9.798 9.468 9.731 42,639 +0.08(+0.80%)
Nov 09, 2004 9.463 9.746 9.463 9.653 43,414 +0.15(+1.63%)
Nov 08, 2004 9.721 9.751 9.442 9.499 41,282 -0.21(-2.18%)
Nov 05, 2004 9.510 9.793 9.509 9.710 19,769 -0.06(-0.63%)
Nov 04, 2004 9.545 9.875 9.545 9.772 42,252 +0.23(+2.43%)
Nov 03, 2004 9.442 9.581 9.442 9.540 31,979 +0.09(+0.93%)
Nov 02, 2004 9.596 9.596 9.442 9.452 67,835 -0.08(-0.81%)
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.