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

Bassett Furniture (NQ: BSET )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2003 8.997 8.997 8.458 8.483 56,599 -0.41(-4.62%)
Dec 30, 2003 8.566 8.992 8.566 8.895 39,714 +0.27(+3.16%)
Dec 29, 2003 8.463 8.704 8.463 8.622 41,620 +0.18(+2.13%)
Dec 26, 2003 8.360 8.442 8.041 8.442 11,794 +0.08(+0.98%)
Dec 24, 2003 8.442 8.442 8.231 8.360 12,319 -0.05(-0.61%)
Dec 23, 2003 8.375 8.483 8.046 8.411 39,654 +0.11(+1.30%)
Dec 22, 2003 8.021 8.303 7.943 8.303 89,821 +0.16(+2.02%)
Dec 19, 2003 8.355 8.355 8.082 8.139 80,131 +0.02(+0.25%)
Dec 18, 2003 8.257 8.257 7.969 8.118 94,347 -0.03(-0.32%)
Dec 17, 2003 8.134 8.144 7.913 8.144 37,876 +0.09(+1.08%)
Dec 16, 2003 7.871 8.093 7.871 8.057 35,198 +0.10(+1.23%)
Dec 15, 2003 8.329 8.329 7.892 7.959 52,153 -0.21(-2.58%)
Dec 12, 2003 8.046 8.309 8.046 8.170 47,059 +0.20(+2.52%)
Dec 11, 2003 8.067 8.149 7.969 7.969 211,810 -0.01(-0.06%)
Dec 10, 2003 8.026 8.185 7.943 7.974 30,528 -0.06(-0.77%)
Dec 09, 2003 8.365 8.555 8.031 8.036 92,805 -0.34(-4.05%)
Dec 08, 2003 8.504 8.740 8.242 8.375 46,693 +0.04(+0.43%)
Dec 05, 2003 8.710 8.653 8.499 8.339 47,483 -0.37(-4.25%)
Dec 04, 2003 8.463 8.740 8.416 8.710 102,141 +0.23(+2.73%)
Dec 03, 2003 8.452 8.843 8.452 8.478 112,232 -0.18(-2.08%)
Dec 02, 2003 8.689 8.740 8.566 8.658 33,792 -0.07(-0.77%)
Dec 01, 2003 8.668 8.737 8.190 8.725 56,210 +0.31(+3.66%)
Nov 28, 2003 8.370 8.478 8.314 8.417 2,722 +0.14(+1.75%)
Nov 26, 2003 8.607 8.607 8.159 8.272 47,257 +0.05(+0.62%)
Nov 25, 2003 8.098 8.586 8.098 8.221 147,140 +0.01(+0.06%)
Nov 24, 2003 7.933 8.365 7.933 8.216 60,005 +0.33(+4.17%)
Nov 21, 2003 7.892 7.928 7.758 7.887 26,300 -0.01(-0.07%)
Nov 20, 2003 7.920 8.046 7.712 7.892 31,540 -0.08(-0.97%)
Nov 19, 2003 7.769 7.969 7.764 7.969 36,270 +0.13(+1.64%)
Nov 18, 2003 7.969 8.087 7.784 7.841 39,699 +0.02(+0.26%)
Nov 17, 2003 7.825 7.964 7.815 7.820 35,470 -0.17(-2.19%)
Nov 14, 2003 8.149 8.149 7.949 7.995 79,956 -0.08(-0.95%)
Nov 13, 2003 7.979 8.159 7.974 8.071 56,317 -0.09(-1.14%)
Nov 12, 2003 7.969 8.242 7.969 8.165 48,366 -0.28(-3.35%)
Nov 11, 2003 8.735 8.735 8.427 8.447 21,486 -0.11(-1.26%)
Nov 10, 2003 8.812 8.812 8.540 8.555 48,609 -0.35(-3.93%)
Nov 07, 2003 8.411 8.905 8.375 8.905 47,667 +0.41(+4.84%)
Nov 06, 2003 8.452 8.494 8.231 8.494 35,906 +0.06(+0.73%)
Nov 05, 2003 8.252 8.473 7.959 8.432 35,334 -0.03(-0.30%)
Nov 04, 2003 8.190 8.483 8.170 8.458 50,978 +0.23(+2.81%)
Nov 03, 2003 8.257 8.380 8.005 8.226 62,776 +0.15(+1.85%)
Oct 31, 2003 8.170 8.324 7.969 8.077 77,667 +0.04(+0.51%)
Oct 30, 2003 7.959 8.077 8.005 8.036 39,288 +0.08(+0.97%)
Oct 29, 2003 7.964 7.969 7.892 7.959 42,523 -0.01(-0.06%)
Oct 28, 2003 7.907 7.969 7.851 7.964 50,196 +0.07(+0.85%)
Oct 27, 2003 7.985 7.985 7.830 7.897 29,174 +0.07(+0.85%)
Oct 24, 2003 7.841 7.943 7.789 7.830 38,899 -0.04(-0.46%)
Oct 23, 2003 8.067 8.072 7.851 7.866 43,956 -0.12(-1.54%)
Oct 22, 2003 8.149 8.309 7.954 7.989 90,053 -0.18(-2.20%)
Oct 21, 2003 8.087 8.226 8.046 8.169 26,257 +0.05(+0.56%)
Oct 20, 2003 8.067 8.226 8.021 8.123 45,001 +0.05(+0.64%)
Oct 17, 2003 7.954 8.226 7.954 8.071 53,427 +0.13(+1.68%)
Oct 16, 2003 7.810 8.062 7.841 7.938 33,259 +0.13(+1.65%)
Oct 15, 2003 7.794 7.918 7.692 7.810 36,176 +0.01(+0.07%)
Oct 14, 2003 7.784 7.841 7.645 7.805 38,351 +0.12(+1.61%)
Oct 13, 2003 7.373 7.815 7.373 7.681 33,026 +0.31(+4.18%)
Oct 10, 2003 7.491 7.661 7.373 7.373 73,094 -0.24(-3.11%)
Oct 09, 2003 7.674 7.918 7.491 7.609 48,039 -0.04(-0.47%)
Oct 08, 2003 7.841 7.841 7.563 7.645 57,254 -0.02(-0.27%)
Oct 07, 2003 7.733 7.825 7.532 7.666 77,698 -0.25(-3.18%)
Oct 06, 2003 7.517 7.928 7.429 7.918 33,842 +0.29(+3.77%)
Oct 03, 2003 7.350 7.712 7.285 7.630 78,894 +0.33(+4.51%)
Oct 02, 2003 7.368 7.414 7.208 7.301 23,065 -0.03(-0.42%)
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.