Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
16.85
+0.05 (0.30%)
At close: Sep 8, 2025, 4:00 PM
16.52
-0.33 (-1.96%)
After-hours: Sep 8, 2025, 7:42 PM EDT

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202516.9116.9116.8516.8516.850.30%5,937
Sep 5, 202516.6616.9416.6416.8016.80-0.24%12,503
Sep 4, 202516.4716.8416.2516.8416.844.79%11,500
Sep 3, 202516.6616.9416.0616.0716.07-1.59%17,690
Sep 2, 202516.5417.0016.3316.3316.33-2.91%20,071
Aug 29, 202516.9117.0516.7316.8216.820.27%19,341
Aug 28, 202516.8717.0816.6916.7816.780.45%12,427
Aug 27, 202516.9717.0016.4816.7016.70-2.00%28,139
Aug 26, 202517.6517.8017.0417.0417.04-4.27%29,938
Aug 25, 202517.6817.9217.4617.8017.8010.22%93,242
Aug 22, 202515.5916.2315.5516.1516.153.46%46,212
Aug 21, 202516.3216.3215.5815.6115.61-3.22%13,582
Aug 20, 202515.9916.2115.9616.1316.13-0.06%11,448
Aug 19, 202516.2216.3916.0116.1416.14-0.74%18,855
Aug 18, 202516.5116.5116.1116.2616.26-1.16%16,844
Aug 15, 202516.6616.6616.1416.4516.45-1.26%13,157
Aug 14, 202517.3317.3316.6616.6616.46-4.20%14,627
Aug 13, 202516.7917.4616.7817.3917.183.64%21,417
Aug 12, 202516.0216.7916.0216.7816.584.55%24,404
Aug 11, 202516.4116.5315.7516.0515.86-2.49%22,663
Aug 8, 202516.3616.5316.1816.4616.261.67%14,348
Aug 7, 202516.1816.2215.9716.1916.000.06%15,367
Aug 6, 202515.8816.3015.6716.1815.992.80%24,844
Aug 5, 202516.0216.0215.6015.7415.55-0.51%65,126
Aug 4, 202515.5015.9415.4915.8215.631.61%23,644
Aug 1, 202515.8315.8315.3615.5715.38-1.58%22,952
Jul 31, 202516.1416.4115.6115.8215.63-2.59%30,700
Jul 30, 202516.8717.8516.1016.2416.05-3.96%32,814
Jul 29, 202517.4517.4516.8216.9116.71-2.14%34,412
Jul 28, 202517.5217.9117.1017.2817.07-0.86%27,333
Jul 25, 202518.1118.1717.1617.4317.22-4.39%49,566
Jul 24, 202518.5318.6718.1618.2318.01-1.78%30,458
Jul 23, 202519.2719.2718.3918.5618.34-2.42%35,288
Jul 22, 202518.6719.3918.4619.0218.791.66%84,250
Jul 21, 202518.5519.0717.8418.7118.490.70%68,158
Jul 18, 202518.4118.6718.3518.5818.361.59%36,351
Jul 17, 202518.5018.6018.1118.2918.07-1.14%51,432
Jul 16, 202518.9318.9318.0118.5018.28-0.67%49,556
Jul 15, 202518.8019.1218.2518.6318.40-0.45%61,874
Jul 14, 202518.3818.9218.1218.7118.492.24%42,757
Jul 11, 202518.8019.4117.9418.3018.08-4.39%96,276
Jul 10, 202518.7419.7517.4419.1418.9112.65%209,639
Jul 9, 202516.1916.9915.7316.9916.794.75%93,161
Jul 8, 202517.0517.1916.1916.2216.03-5.64%61,012
Jul 7, 202516.1017.2016.1017.1916.986.77%49,493
Jul 3, 202515.6716.2515.6516.1015.912.94%22,717
Jul 2, 202515.7715.9915.5515.6415.450.45%37,667
Jul 1, 202515.2215.7915.1015.5715.382.43%27,647
Jun 30, 202514.3915.2214.3915.2015.026.59%52,279
Jun 27, 202514.5715.0814.1314.2614.09-0.97%943,018