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 (%)
May 31, 2002 9.548 9.909 9.476 9.476 62,389 +0.62(+7.06%)
May 28, 2002 9.780 9.780 8.805 8.851 81,571 -0.76(-7.89%)
May 27, 2002 9.496 9.806 9.496 9.610 23,250 +0.00(+0.00%)
May 24, 2002 9.496 9.806 9.496 9.610 22,281 -0.05(-0.48%)
May 23, 2002 9.682 9.806 9.548 9.656 47,470 -0.18(-1.84%)
May 22, 2002 9.956 9.956 9.672 9.837 32,163 -0.23(-2.26%)
May 21, 2002 9.884 10.08 9.729 10.06 64,520 +0.13(+1.30%)
May 20, 2002 10.06 10.06 9.847 9.935 44,757 -0.13(-1.33%)
May 17, 2002 10.04 10.15 9.873 10.07 70,527 +0.03(+0.30%)
May 16, 2002 9.977 10.15 9.976 10.04 43,401 -0.03(-0.26%)
May 15, 2002 10.23 10.23 10.04 10.06 33,132 -0.20(-1.96%)
May 14, 2002 10.01 10.32 9.915 10.27 44,370 +0.20(+2.00%)
May 13, 2002 10.05 10.15 9.987 10.06 52,507 +0.13(+1.30%)
May 10, 2002 10.37 10.37 9.935 9.935 88,933 -0.39(-3.75%)
May 09, 2002 11.09 11.09 10.23 10.32 73,433 -0.53(-4.90%)
May 08, 2002 10.81 11.18 10.70 10.85 37,007 +0.04(+0.38%)
May 07, 2002 10.69 11.15 10.69 10.81 58,901 -0.40(-3.55%)
May 06, 2002 10.73 11.22 10.55 11.21 206,543 +0.43(+3.97%)
May 03, 2002 11.22 11.23 10.72 10.78 49,213 -0.44(-3.91%)
May 02, 2002 10.57 11.23 10.57 11.22 92,615 +0.70(+6.62%)
May 01, 2002 10.65 10.65 9.677 10.52 73,045 -0.06(-0.54%)
Apr 30, 2002 11.04 11.04 10.15 10.58 84,283 -0.21(-1.91%)
Apr 29, 2002 11.22 11.22 10.67 10.79 59,095 -0.03(-0.24%)
Apr 26, 2002 10.59 10.95 10.59 10.81 122,259 +0.15(+1.40%)
Apr 25, 2002 10.94 11.23 10.58 10.66 26,157 -0.40(-3.60%)
Apr 24, 2002 11.17 11.17 10.58 11.06 31,388 +0.28(+2.64%)
Apr 23, 2002 10.67 10.78 10.58 10.78 45,145 +0.01(+0.10%)
Apr 22, 2002 10.87 11.33 10.71 10.77 30,807 -0.28(-2.57%)
Apr 19, 2002 10.92 11.23 10.79 11.05 35,457 +0.13(+1.19%)
Apr 18, 2002 10.97 11.23 10.84 10.92 78,664 -0.05(-0.42%)
Apr 17, 2002 10.83 10.98 10.68 10.97 31,194 +0.18(+1.67%)
Apr 16, 2002 10.68 11.22 10.48 10.79 41,463 -0.05(-0.48%)
Apr 15, 2002 10.92 10.99 10.64 10.84 31,388 -0.05(-0.43%)
Apr 12, 2002 10.97 10.97 10.51 10.88 40,107 +0.41(+3.94%)
Apr 11, 2002 10.95 10.95 10.47 10.47 18,213 -0.49(-4.51%)
Apr 10, 2002 10.33 10.97 10.32 10.97 61,614 +0.52(+4.94%)
Apr 09, 2002 10.49 10.67 10.36 10.45 27,707 -0.28(-2.60%)
Apr 08, 2002 10.39 11.25 10.39 10.73 76,727 -0.11(-1.00%)
Apr 05, 2002 10.83 10.97 10.50 10.84 64,908 +0.09(+0.82%)
Apr 04, 2002 10.32 10.89 10.32 10.75 23,056 -0.09(-0.81%)
Apr 03, 2002 10.48 10.84 10.48 10.84 19,375 +0.36(+3.45%)
Apr 02, 2002 10.40 10.70 10.40 10.48 18,794 +0.00(+0.00%)
Apr 01, 2002 10.48 10.69 10.48 10.48 22,281 -0.10(-0.98%)
Mar 29, 2002 10.43 10.78 10.43 10.58 115,478 +0.00(+0.00%)
Mar 28, 2002 10.43 10.78 10.43 10.58 114,509 -0.26(-2.38%)
Mar 27, 2002 10.44 11.04 10.30 10.84 92,809 +0.39(+3.70%)
Mar 26, 2002 10.12 10.45 10.06 10.45 88,933 +0.26(+2.53%)
Mar 25, 2002 10.10 10.22 10.06 10.19 101,915 +0.13(+1.28%)
Mar 22, 2002 10.12 10.23 10.02 10.06 64,714 -0.15(-1.51%)
Mar 21, 2002 10.15 10.26 10.06 10.22 55,026 -0.07(-0.65%)
Mar 20, 2002 10.09 10.29 9.796 10.29 53,864 -0.04(-0.35%)
Mar 19, 2002 10.32 10.32 9.936 10.32 36,232 +0.03(+0.25%)
Mar 18, 2002 10.48 10.48 10.23 10.30 211,000 +0.00(+0.00%)
Mar 15, 2002 10.10 10.36 10.10 10.30 55,801 -0.15(-1.48%)
Mar 14, 2002 10.32 10.48 10.22 10.45 118,966 +0.21(+2.01%)
Mar 13, 2002 10.52 10.79 10.08 10.24 377,630 +0.50(+5.14%)
Mar 12, 2002 9.626 9.884 9.626 9.744 19,375 -0.21(-2.13%)
Mar 11, 2002 9.682 10.01 9.548 9.956 70,914 +0.10(+0.99%)
Mar 08, 2002 9.935 9.961 9.548 9.858 64,714 -0.02(-0.24%)
Mar 07, 2002 9.677 9.940 9.579 9.882 98,815 +0.21(+2.17%)
Mar 06, 2002 9.166 9.806 9.166 9.672 59,676 +0.46(+4.99%)
Mar 05, 2002 9.383 9.538 9.213 9.213 34,488 -0.12(-1.33%)
Mar 04, 2002 8.676 9.336 8.676 9.336 143,379 +0.36(+4.03%)
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.