Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.60 -0.30 (-2.01%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 27, 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 (%)
Dec 31, 2004 9.858 10.18 9.858 10.09 19,066 +0.14(+1.37%)
Dec 30, 2004 9.874 10.22 9.874 9.951 15,759 -0.12(-1.17%)
Dec 29, 2004 10.02 10.22 9.992 10.07 18,677 -0.07(-0.66%)
Dec 28, 2004 9.997 10.23 9.951 10.14 25,487 +0.26(+2.60%)
Dec 27, 2004 10.23 10.23 9.868 9.879 17,899 -0.13(-1.33%)
Dec 23, 2004 10.22 10.23 10.01 10.01 15,759 -0.14(-1.37%)
Dec 22, 2004 9.904 10.19 9.817 10.15 37,744 +0.37(+3.78%)
Dec 21, 2004 9.951 9.951 9.766 9.781 28,794 +0.02(+0.16%)
Dec 20, 2004 9.719 10.28 9.719 9.766 77,435 -0.16(-1.66%)
Dec 17, 2004 9.683 9.956 9.683 9.930 36,577 +0.10(+0.99%)
Dec 16, 2004 9.740 9.920 9.719 9.832 48,250 +0.05(+0.47%)
Dec 15, 2004 9.827 9.920 9.730 9.786 29,378 -0.06(-0.63%)
Dec 14, 2004 9.827 10.01 9.750 9.848 42,997 -0.22(-2.20%)
Dec 13, 2004 9.663 10.07 9.663 10.07 35,993 +0.46(+4.76%)
Dec 10, 2004 9.812 9.812 9.539 9.611 107,397 -0.21(-2.15%)
Dec 09, 2004 9.735 9.899 9.735 9.822 31,713 -0.01(-0.10%)
Dec 08, 2004 9.514 9.874 9.514 9.832 33,464 +0.24(+2.46%)
Dec 07, 2004 9.966 9.966 9.596 9.596 83,466 -0.39(-3.91%)
Dec 06, 2004 10.04 10.18 9.987 9.987 63,232 -0.29(-2.85%)
Dec 03, 2004 10.32 10.33 10.05 10.28 96,501 -0.13(-1.28%)
Dec 02, 2004 10.28 10.46 10.28 10.41 51,169 +0.04(+0.35%)
Dec 01, 2004 10.53 10.53 10.35 10.38 69,458 +0.25(+2.44%)
Nov 30, 2004 10.41 10.43 10.07 10.13 41,830 -0.15(-1.45%)
Nov 29, 2004 10.28 10.40 9.771 10.28 64,204 +0.13(+1.32%)
Nov 26, 2004 10.11 10.17 10.08 10.15 10,506 +0.04(+0.36%)
Nov 24, 2004 9.822 10.25 9.683 10.11 31,907 +0.13(+1.34%)
Nov 23, 2004 10.10 10.23 9.663 9.976 42,608 +0.04(+0.36%)
Nov 22, 2004 9.642 9.940 9.642 9.940 34,242 +0.43(+4.54%)
Nov 19, 2004 9.596 9.709 9.509 9.509 42,025 -0.13(-1.39%)
Nov 18, 2004 9.816 9.816 9.622 9.642 33,269 -0.02(-0.16%)
Nov 17, 2004 9.689 9.802 9.622 9.658 40,468 +0.02(+0.21%)
Nov 16, 2004 9.760 9.760 9.596 9.637 19,845 -0.13(-1.32%)
Nov 15, 2004 9.817 9.817 9.642 9.766 15,953 -0.05(-0.52%)
Nov 12, 2004 9.694 9.817 9.509 9.817 74,711 +0.07(+0.74%)
Nov 11, 2004 9.766 9.766 9.565 9.745 51,169 +0.05(+0.53%)
Nov 10, 2004 9.565 9.760 9.432 9.694 42,803 +0.08(+0.80%)
Nov 09, 2004 9.426 9.709 9.426 9.617 43,581 +0.15(+1.63%)
Nov 08, 2004 9.683 9.714 9.406 9.462 41,441 -0.21(-2.18%)
Nov 05, 2004 9.473 9.755 9.473 9.673 19,845 -0.06(-0.63%)
Nov 04, 2004 9.509 9.838 9.509 9.735 42,414 +0.23(+2.43%)
Nov 03, 2004 9.406 9.545 9.406 9.503 32,102 +0.09(+0.93%)
Nov 02, 2004 9.559 9.559 9.406 9.416 68,096 -0.08(-0.81%)
Nov 01, 2004 9.493 9.534 9.416 9.493 44,554 -0.02(-0.16%)
Oct 29, 2004 9.406 9.683 9.401 9.509 74,516 -0.18(-1.86%)
Oct 28, 2004 9.714 9.791 9.570 9.689 39,495 -0.10(-1.05%)
Oct 27, 2004 9.503 9.894 9.390 9.791 111,288 +0.17(+1.76%)
Oct 26, 2004 9.545 9.766 9.277 9.622 63,426 +0.05(+0.54%)
Oct 25, 2004 9.432 9.699 9.365 9.570 44,359 +0.19(+2.03%)
Oct 22, 2004 9.344 9.560 9.339 9.380 46,889 -0.28(-2.87%)
Oct 21, 2004 9.735 9.786 9.401 9.658 48,445 +0.19(+1.95%)
Oct 20, 2004 9.565 9.709 9.416 9.473 56,033 +0.01(+0.05%)
Oct 19, 2004 9.802 9.802 9.324 9.467 66,539 +0.09(+0.93%)
Oct 18, 2004 9.987 9.987 9.380 9.380 45,332 -0.26(-2.72%)
Oct 15, 2004 9.298 9.992 9.298 9.642 88,135 +0.34(+3.70%)
Oct 14, 2004 9.509 9.539 9.298 9.298 50,974 -0.08(-0.88%)
Oct 13, 2004 9.498 9.555 9.380 9.380 43,192 -0.03(-0.27%)
Oct 12, 2004 9.342 9.473 9.308 9.406 36,966 +0.16(+1.72%)
Oct 11, 2004 9.221 9.324 9.149 9.246 69,068 -0.03(-0.28%)
Oct 08, 2004 9.406 9.447 9.149 9.272 166,932 -0.12(-1.31%)
Oct 07, 2004 9.329 9.534 9.318 9.396 92,416 -0.17(-1.83%)
Oct 06, 2004 9.318 9.570 9.318 9.570 89,886 +0.20(+2.14%)
Oct 05, 2004 9.396 9.457 9.370 9.370 87,357 -0.06(-0.65%)
Oct 04, 2004 9.396 9.457 9.396 9.432 80,158 -0.09(-0.90%)
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.