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 (%)
May 28, 2004 9.723 9.922 9.504 9.824 22,482 -0.07(-0.68%)
May 27, 2004 9.385 9.984 9.385 9.891 13,567 -0.03(-0.31%)
May 26, 2004 9.623 9.922 9.313 9.922 36,825 +0.09(+0.89%)
May 25, 2004 9.617 9.865 9.359 9.834 73,844 +0.21(+2.20%)
May 24, 2004 9.602 9.803 9.143 9.623 110,669 +0.05(+0.48%)
May 21, 2004 9.184 9.586 9.184 9.576 62,408 +0.37(+4.04%)
May 20, 2004 8.766 9.318 8.725 9.205 69,386 +0.39(+4.39%)
May 19, 2004 8.384 8.823 8.384 8.818 73,844 +0.03(+0.35%)
May 18, 2004 8.771 8.828 8.596 8.787 33,530 +0.14(+1.67%)
May 17, 2004 8.751 8.766 8.575 8.642 49,035 -0.13(-1.53%)
May 14, 2004 8.926 8.926 8.668 8.776 48,066 -0.01(-0.12%)
May 13, 2004 8.993 8.993 8.622 8.787 44,383 +0.01(+0.06%)
May 12, 2004 8.854 8.983 8.647 8.781 78,689 +0.01(+0.12%)
May 11, 2004 8.462 8.812 8.462 8.771 130,826 +0.21(+2.41%)
May 10, 2004 8.741 8.874 8.493 8.565 148,269 -0.21(-2.35%)
May 07, 2004 9.122 9.205 8.524 8.771 83,147 -0.33(-3.57%)
May 06, 2004 9.287 9.287 9.060 9.096 110,281 -0.07(-0.73%)
May 05, 2004 9.163 9.308 9.045 9.163 43,221 -0.09(-0.95%)
May 04, 2004 9.380 9.607 9.230 9.251 21,707 -0.22(-2.29%)
May 03, 2004 9.357 9.628 9.050 9.468 153,890 +0.21(+2.29%)
Apr 30, 2004 9.819 9.932 9.256 9.256 120,553 -0.61(-6.22%)
Apr 29, 2004 9.968 10.12 9.819 9.870 118,421 -0.12(-1.19%)
Apr 28, 2004 9.958 10.28 9.958 9.989 49,810 -0.17(-1.63%)
Apr 27, 2004 10.23 10.24 9.958 10.15 81,209 +0.02(+0.20%)
Apr 26, 2004 10.13 10.25 10.06 10.13 25,777 -0.25(-2.39%)
Apr 23, 2004 10.36 10.38 10.08 10.38 20,156 +0.06(+0.60%)
Apr 22, 2004 10.04 10.38 9.968 10.32 53,880 +0.38(+3.79%)
Apr 21, 2004 9.924 10.04 9.865 9.942 39,150 +0.08(+0.78%)
Apr 20, 2004 10.08 10.08 9.855 9.865 44,771 -0.07(-0.68%)
Apr 19, 2004 9.855 10.08 9.855 9.932 32,561 +0.00(+0.00%)
Apr 16, 2004 9.968 10.32 9.767 9.932 53,299 +0.13(+1.37%)
Apr 15, 2004 9.979 10.06 9.798 9.798 45,934 -0.10(-1.04%)
Apr 14, 2004 10.06 10.06 9.803 9.901 42,058 -0.08(-0.83%)
Apr 13, 2004 9.973 10.12 9.932 9.984 59,695 +0.00(+0.00%)
Apr 12, 2004 9.726 10.06 9.726 9.984 89,543 +0.10(+1.04%)
Apr 08, 2004 10.21 10.21 9.715 9.880 421,163 -0.19(-1.84%)
Apr 07, 2004 10.11 10.20 9.922 10.07 83,922 -0.17(-1.61%)
Apr 06, 2004 10.14 10.38 10.13 10.23 70,936 -0.34(-3.17%)
Apr 05, 2004 10.84 10.84 10.25 10.57 73,262 -0.23(-2.10%)
Apr 02, 2004 10.46 10.82 10.46 10.79 85,279 +0.41(+3.98%)
Apr 01, 2004 10.15 10.65 10.15 10.38 37,988 +0.15(+1.51%)
Mar 31, 2004 10.53 10.80 10.16 10.23 103,691 -0.61(-5.62%)
Mar 30, 2004 10.27 10.84 10.10 10.84 75,782 +0.72(+7.14%)
Mar 29, 2004 10.76 10.76 9.958 10.11 163,387 +0.15(+1.55%)
Mar 26, 2004 10.32 10.62 9.813 9.958 125,011 -0.60(-5.72%)
Mar 25, 2004 10.01 10.67 9.839 10.56 78,689 +0.63(+6.39%)
Mar 24, 2004 10.38 10.38 9.870 9.927 62,215 +0.05(+0.47%)
Mar 23, 2004 10.04 10.52 9.880 9.880 49,229 +0.07(+0.74%)
Mar 22, 2004 9.933 10.19 9.782 9.808 52,136 -0.12(-1.20%)
Mar 19, 2004 9.922 10.19 9.581 9.927 54,850 +0.09(+0.94%)
Mar 18, 2004 9.803 9.932 9.715 9.834 26,359 +0.05(+0.47%)
Mar 17, 2004 9.888 10.05 9.597 9.788 67,254 +0.11(+1.12%)
Mar 16, 2004 10.09 10.20 9.674 9.679 55,043 -0.37(-3.70%)
Mar 15, 2004 10.28 10.40 9.968 10.05 65,897 -0.33(-3.13%)
Mar 12, 2004 10.29 10.41 9.911 10.38 53,687 +0.25(+2.50%)
Mar 11, 2004 9.932 10.45 9.917 10.12 117,259 +0.17(+1.66%)
Mar 10, 2004 10.71 10.80 9.948 9.958 84,891 -0.61(-5.76%)
Mar 09, 2004 11.04 11.33 10.56 10.57 57,563 -0.41(-3.76%)
Mar 08, 2004 11.26 11.33 10.97 10.98 40,120 -0.30(-2.70%)
Mar 05, 2004 11.16 11.59 11.05 11.28 35,856 -0.07(-0.59%)
Mar 04, 2004 11.23 11.61 11.08 11.35 53,687 -0.12(-1.03%)
Mar 03, 2004 11.07 11.58 10.84 11.47 37,988 +0.37(+3.35%)
Mar 02, 2004 11.66 11.66 11.07 11.10 44,771 -0.57(-4.91%)
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.