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 28, 2004 9.726 9.925 9.507 9.827 22,475 -0.07(-0.68%)
May 27, 2004 9.388 9.987 9.388 9.894 13,562 -0.03(-0.31%)
May 26, 2004 9.626 9.925 9.316 9.925 36,813 +0.09(+0.89%)
May 25, 2004 9.620 9.868 9.362 9.837 73,820 +0.21(+2.20%)
May 24, 2004 9.605 9.806 9.146 9.626 110,634 +0.05(+0.48%)
May 21, 2004 9.187 9.589 9.187 9.579 62,389 +0.37(+4.04%)
May 20, 2004 8.769 9.321 8.727 9.207 69,364 +0.39(+4.39%)
May 19, 2004 8.387 8.826 8.387 8.820 73,820 +0.03(+0.35%)
May 18, 2004 8.774 8.831 8.599 8.789 33,519 +0.14(+1.67%)
May 17, 2004 8.753 8.769 8.578 8.645 49,020 -0.13(-1.53%)
May 14, 2004 8.929 8.929 8.671 8.779 48,051 -0.01(-0.12%)
May 13, 2004 8.996 8.996 8.624 8.789 44,370 +0.01(+0.06%)
May 12, 2004 8.857 8.986 8.650 8.784 78,664 +0.01(+0.12%)
May 11, 2004 8.464 8.815 8.464 8.774 130,785 +0.21(+2.41%)
May 10, 2004 8.743 8.877 8.495 8.567 148,223 -0.21(-2.35%)
May 07, 2004 9.125 9.207 8.526 8.774 83,121 -0.33(-3.57%)
May 06, 2004 9.290 9.290 9.063 9.099 110,247 -0.07(-0.73%)
May 05, 2004 9.166 9.311 9.047 9.166 43,207 -0.09(-0.95%)
May 04, 2004 9.383 9.610 9.233 9.254 21,700 -0.22(-2.29%)
May 03, 2004 9.360 9.631 9.053 9.471 153,842 +0.21(+2.29%)
Apr 30, 2004 9.822 9.935 9.259 9.259 120,516 -0.61(-6.22%)
Apr 29, 2004 9.971 10.12 9.822 9.873 118,384 -0.12(-1.19%)
Apr 28, 2004 9.961 10.28 9.961 9.992 49,795 -0.17(-1.63%)
Apr 27, 2004 10.23 10.24 9.961 10.16 81,183 +0.02(+0.20%)
Apr 26, 2004 10.13 10.25 10.06 10.14 25,769 -0.25(-2.39%)
Apr 23, 2004 10.36 10.38 10.08 10.38 20,150 +0.06(+0.60%)
Apr 22, 2004 10.04 10.38 9.971 10.32 53,864 +0.38(+3.79%)
Apr 21, 2004 9.927 10.04 9.868 9.945 39,138 +0.08(+0.78%)
Apr 20, 2004 10.08 10.08 9.858 9.868 44,757 -0.07(-0.68%)
Apr 19, 2004 9.858 10.08 9.858 9.935 32,550 +0.00(+0.00%)
Apr 16, 2004 9.971 10.32 9.770 9.935 53,282 +0.13(+1.37%)
Apr 15, 2004 9.982 10.06 9.801 9.801 45,920 -0.10(-1.04%)
Apr 14, 2004 10.06 10.06 9.806 9.904 42,045 -0.08(-0.83%)
Apr 13, 2004 9.976 10.12 9.935 9.987 59,676 +0.00(+0.00%)
Apr 12, 2004 9.729 10.06 9.729 9.987 89,515 +0.10(+1.04%)
Apr 08, 2004 10.21 10.21 9.718 9.884 421,031 -0.19(-1.85%)
Apr 07, 2004 10.11 10.20 9.925 10.07 83,896 -0.17(-1.61%)
Apr 06, 2004 10.15 10.38 10.13 10.23 70,914 -0.34(-3.17%)
Apr 05, 2004 10.84 10.84 10.25 10.57 73,239 -0.23(-2.10%)
Apr 02, 2004 10.47 10.83 10.47 10.80 85,252 +0.41(+3.98%)
Apr 01, 2004 10.15 10.65 10.15 10.38 37,976 +0.15(+1.51%)
Mar 31, 2004 10.53 10.80 10.17 10.23 103,659 -0.61(-5.62%)
Mar 30, 2004 10.27 10.84 10.11 10.84 75,758 +0.72(+7.14%)
Mar 29, 2004 10.76 10.76 9.961 10.12 163,336 +0.15(+1.55%)
Mar 26, 2004 10.32 10.63 9.816 9.961 124,972 -0.60(-5.72%)
Mar 25, 2004 10.01 10.67 9.842 10.56 78,664 +0.63(+6.39%)
Mar 24, 2004 10.38 10.38 9.873 9.930 62,195 +0.05(+0.47%)
Mar 23, 2004 10.04 10.52 9.884 9.884 49,213 +0.07(+0.74%)
Mar 22, 2004 9.936 10.19 9.786 9.811 52,120 -0.12(-1.20%)
Mar 19, 2004 9.925 10.19 9.584 9.930 54,832 +0.09(+0.94%)
Mar 18, 2004 9.806 9.935 9.718 9.837 26,350 +0.05(+0.47%)
Mar 17, 2004 9.891 10.05 9.600 9.791 67,233 +0.11(+1.12%)
Mar 16, 2004 10.09 10.20 9.677 9.682 55,026 -0.37(-3.70%)
Mar 15, 2004 10.29 10.40 9.971 10.05 65,877 -0.33(-3.13%)
Mar 12, 2004 10.30 10.41 9.915 10.38 53,670 +0.25(+2.50%)
Mar 11, 2004 9.935 10.45 9.920 10.13 117,222 +0.17(+1.66%)
Mar 10, 2004 10.71 10.80 9.951 9.961 84,865 -0.61(-5.76%)
Mar 09, 2004 11.04 11.33 10.56 10.57 57,545 -0.41(-3.76%)
Mar 08, 2004 11.26 11.33 10.97 10.98 40,107 -0.30(-2.70%)
Mar 05, 2004 11.17 11.60 11.06 11.29 35,844 -0.07(-0.59%)
Mar 04, 2004 11.24 11.61 11.09 11.35 53,670 -0.12(-1.03%)
Mar 03, 2004 11.08 11.59 10.84 11.47 37,976 +0.37(+3.35%)
Mar 02, 2004 11.66 11.66 11.08 11.10 44,757 -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.