Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
13.95
-0.16 (-1.13%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BSET Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 14.15 | 14.32 | 14.02 | 14.11 | 14.11 | -0.70% | 17,783 |
Oct 23, 2024 | 14.38 | 14.42 | 14.12 | 14.21 | 14.21 | -0.63% | 16,749 |
Oct 22, 2024 | 14.20 | 14.30 | 14.15 | 14.30 | 14.30 | 1.35% | 7,562 |
Oct 21, 2024 | 14.21 | 14.29 | 13.79 | 14.11 | 14.11 | -1.54% | 19,025 |
Oct 18, 2024 | 14.20 | 14.33 | 13.87 | 14.33 | 14.33 | 0.70% | 7,403 |
Oct 17, 2024 | 13.90 | 14.23 | 13.80 | 14.23 | 14.23 | 2.01% | 13,450 |
Oct 16, 2024 | 13.93 | 13.97 | 13.75 | 13.95 | 13.95 | 0.72% | 10,461 |
Oct 15, 2024 | 13.89 | 13.94 | 13.75 | 13.85 | 13.85 | -0.72% | 17,767 |
Oct 14, 2024 | 14.54 | 14.54 | 13.90 | 13.95 | 13.95 | - | 19,289 |
Oct 11, 2024 | 13.91 | 14.02 | 13.81 | 13.95 | 13.95 | - | 16,247 |
Oct 10, 2024 | 14.51 | 14.51 | 13.85 | 13.95 | 13.95 | -5.10% | 32,784 |
Oct 9, 2024 | 14.68 | 14.95 | 14.48 | 14.70 | 14.70 | 1.17% | 29,970 |
Oct 8, 2024 | 14.16 | 14.53 | 14.10 | 14.53 | 14.53 | 2.25% | 9,315 |
Oct 7, 2024 | 14.31 | 14.70 | 14.20 | 14.21 | 14.21 | -1.86% | 5,980 |
Oct 4, 2024 | 14.03 | 14.48 | 13.85 | 14.48 | 14.48 | 3.95% | 10,110 |
Oct 3, 2024 | 14.19 | 14.25 | 13.90 | 13.93 | 13.93 | -0.50% | 7,439 |
Oct 2, 2024 | 14.42 | 14.54 | 14.00 | 14.00 | 14.00 | -2.57% | 16,398 |
Oct 1, 2024 | 14.31 | 14.48 | 14.16 | 14.37 | 14.37 | -0.55% | 7,890 |
Sep 30, 2024 | 14.40 | 14.75 | 14.27 | 14.45 | 14.45 | -3.02% | 27,671 |
Sep 27, 2024 | 14.87 | 14.90 | 14.60 | 14.90 | 14.90 | - | 2,909 |
Sep 26, 2024 | 14.92 | 14.92 | 14.61 | 14.90 | 14.90 | 0.95% | 2,686 |
Sep 25, 2024 | 14.68 | 14.78 | 14.60 | 14.76 | 14.76 | -0.20% | 3,463 |
Sep 24, 2024 | 14.71 | 14.79 | 14.56 | 14.79 | 14.79 | 0.20% | 8,619 |
Sep 23, 2024 | 14.92 | 14.92 | 14.70 | 14.76 | 14.76 | -1.60% | 25,283 |
Sep 20, 2024 | 14.80 | 15.00 | 14.71 | 15.00 | 15.00 | 1.35% | 15,333 |
Sep 19, 2024 | 14.97 | 15.14 | 14.80 | 14.80 | 14.80 | 0.14% | 12,999 |
Sep 18, 2024 | 14.30 | 14.95 | 14.25 | 14.78 | 14.78 | 4.45% | 29,467 |
Sep 17, 2024 | 14.00 | 14.30 | 14.00 | 14.15 | 14.15 | 1.95% | 11,738 |
Sep 16, 2024 | 13.76 | 14.00 | 13.62 | 13.88 | 13.88 | 0.58% | 6,815 |
Sep 13, 2024 | 13.57 | 13.93 | 13.57 | 13.80 | 13.80 | 2.99% | 5,125 |
Sep 12, 2024 | 13.49 | 13.64 | 13.38 | 13.40 | 13.40 | -1.25% | 13,729 |
Sep 11, 2024 | 13.19 | 13.57 | 13.19 | 13.57 | 13.57 | 2.42% | 12,277 |
Sep 10, 2024 | 13.35 | 13.67 | 13.14 | 13.25 | 13.25 | - | 7,172 |
Sep 9, 2024 | 13.71 | 13.90 | 13.21 | 13.25 | 13.25 | -3.92% | 16,071 |
Sep 6, 2024 | 13.84 | 13.96 | 13.63 | 13.79 | 13.79 | -0.79% | 8,135 |
Sep 5, 2024 | 13.84 | 14.04 | 13.62 | 13.90 | 13.90 | 0.07% | 9,104 |
Sep 4, 2024 | 13.98 | 14.13 | 13.81 | 13.89 | 13.89 | -0.29% | 12,074 |
Sep 3, 2024 | 14.00 | 14.15 | 13.39 | 13.93 | 13.93 | -1.62% | 7,321 |
Aug 30, 2024 | 13.90 | 14.19 | 13.90 | 14.16 | 14.16 | 2.46% | 18,564 |
Aug 29, 2024 | 13.56 | 13.83 | 13.35 | 13.82 | 13.82 | 1.92% | 19,440 |
Aug 28, 2024 | 13.20 | 13.60 | 13.20 | 13.56 | 13.56 | 3.27% | 37,746 |
Aug 27, 2024 | 13.25 | 13.30 | 13.13 | 13.13 | 13.13 | -0.61% | 8,584 |
Aug 26, 2024 | 13.25 | 13.39 | 13.13 | 13.21 | 13.21 | -0.23% | 19,241 |
Aug 23, 2024 | 12.85 | 13.25 | 12.72 | 13.24 | 13.24 | 3.20% | 25,094 |
Aug 22, 2024 | 12.84 | 12.94 | 12.78 | 12.83 | 12.83 | -0.54% | 10,834 |
Aug 21, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.49% | 7,866 |
Aug 20, 2024 | 12.80 | 12.85 | 12.71 | 12.71 | 12.71 | -0.31% | 46,861 |
Aug 19, 2024 | 12.72 | 12.86 | 12.72 | 12.75 | 12.75 | 0.39% | 5,958 |
Aug 16, 2024 | 12.55 | 12.87 | 12.54 | 12.70 | 12.70 | -1.01% | 9,687 |
Aug 15, 2024 | 12.82 | 13.05 | 12.80 | 12.83 | 12.63 | -0.54% | 17,117 |
Aug 14, 2024 | 12.85 | 12.94 | 12.70 | 12.90 | 12.70 | 0.70% | 46,346 |
Aug 13, 2024 | 12.53 | 12.90 | 12.33 | 12.81 | 12.61 | 1.10% | 9,533 |
Aug 12, 2024 | 12.51 | 12.98 | 12.45 | 12.67 | 12.47 | 1.36% | 15,435 |
Aug 9, 2024 | 12.32 | 12.69 | 12.32 | 12.50 | 12.31 | 1.13% | 10,021 |
Aug 8, 2024 | 12.76 | 13.06 | 12.11 | 12.36 | 12.17 | -3.06% | 47,135 |
Aug 7, 2024 | 13.00 | 13.04 | 12.75 | 12.75 | 12.55 | -1.32% | 8,968 |
Aug 6, 2024 | 12.70 | 13.03 | 12.70 | 12.92 | 12.72 | -0.08% | 9,170 |
Aug 5, 2024 | 12.51 | 12.98 | 12.50 | 12.93 | 12.73 | 0.31% | 15,262 |
Aug 2, 2024 | 12.85 | 13.01 | 12.77 | 12.89 | 12.69 | -0.39% | 26,704 |
Aug 1, 2024 | 13.11 | 13.25 | 12.93 | 12.94 | 12.74 | -1.52% | 19,643 |
Jul 31, 2024 | 13.37 | 13.37 | 13.14 | 13.14 | 12.94 | -1.65% | 18,395 |
Jul 30, 2024 | 13.40 | 13.48 | 13.33 | 13.36 | 13.15 | -0.07% | 5,685 |
Jul 29, 2024 | 13.39 | 13.46 | 13.30 | 13.37 | 13.16 | -0.59% | 7,686 |
Jul 26, 2024 | 13.34 | 13.49 | 13.34 | 13.45 | 13.24 | 1.05% | 6,857 |
Jul 25, 2024 | 13.20 | 13.51 | 13.20 | 13.31 | 13.10 | 0.76% | 6,214 |
Jul 24, 2024 | 13.35 | 13.41 | 13.21 | 13.21 | 13.01 | -1.05% | 11,617 |
Jul 23, 2024 | 13.50 | 13.65 | 13.33 | 13.35 | 13.14 | -1.33% | 21,273 |
Jul 22, 2024 | 13.73 | 14.00 | 13.44 | 13.53 | 13.32 | -2.17% | 16,837 |
Jul 19, 2024 | 13.53 | 13.84 | 13.53 | 13.83 | 13.62 | 1.77% | 8,852 |
Jul 18, 2024 | 13.51 | 13.95 | 13.37 | 13.59 | 13.38 | 0.07% | 13,004 |
Jul 17, 2024 | 13.70 | 14.01 | 13.51 | 13.58 | 13.37 | -1.67% | 29,798 |
Jul 16, 2024 | 13.91 | 14.42 | 13.81 | 13.81 | 13.60 | -1.29% | 18,587 |
Jul 15, 2024 | 14.34 | 14.66 | 13.99 | 13.99 | 13.77 | -3.38% | 35,799 |
Jul 12, 2024 | 14.01 | 14.50 | 14.01 | 14.48 | 14.26 | 3.80% | 25,101 |
Jul 11, 2024 | 13.23 | 13.95 | 13.23 | 13.95 | 13.73 | 5.05% | 51,755 |
Jul 10, 2024 | 13.48 | 13.95 | 13.26 | 13.28 | 13.07 | 0.61% | 55,541 |
Jul 9, 2024 | 13.34 | 13.53 | 13.17 | 13.20 | 13.00 | -0.45% | 17,672 |
Jul 8, 2024 | 13.54 | 13.54 | 13.26 | 13.26 | 13.05 | -2.43% | 15,564 |
Jul 5, 2024 | 13.87 | 13.95 | 13.59 | 13.59 | 13.38 | -2.72% | 19,541 |
Jul 3, 2024 | 13.96 | 14.00 | 13.96 | 13.97 | 13.75 | 0.07% | 2,220 |
Jul 2, 2024 | 13.73 | 14.18 | 13.54 | 13.96 | 13.74 | 1.16% | 40,047 |
Jul 1, 2024 | 14.14 | 14.26 | 13.64 | 13.80 | 13.59 | -2.89% | 56,234 |
Jun 28, 2024 | 14.22 | 14.30 | 14.21 | 14.21 | 13.99 | -1.39% | 10,256 |
Jun 27, 2024 | 14.12 | 14.50 | 13.91 | 14.41 | 14.19 | 0.91% | 62,036 |
Jun 26, 2024 | 14.04 | 14.28 | 13.85 | 14.28 | 14.06 | 0.71% | 79,654 |
Jun 25, 2024 | 13.91 | 14.45 | 13.85 | 14.18 | 13.96 | 1.50% | 48,112 |
Jun 24, 2024 | 13.99 | 14.27 | 13.92 | 13.97 | 13.75 | -0.57% | 42,087 |
Jun 21, 2024 | 13.97 | 14.05 | 13.97 | 14.05 | 13.83 | - | 18,136 |
Jun 20, 2024 | 13.97 | 14.10 | 13.76 | 14.05 | 13.83 | -0.43% | 19,302 |
Jun 18, 2024 | 14.15 | 14.20 | 13.85 | 14.11 | 13.89 | -1.88% | 46,822 |
Jun 17, 2024 | 13.26 | 14.42 | 13.25 | 14.38 | 14.16 | 3.98% | 92,441 |
Jun 14, 2024 | 14.00 | 14.16 | 13.73 | 13.83 | 13.62 | -1.64% | 71,080 |
Jun 13, 2024 | 13.99 | 14.30 | 13.99 | 14.06 | 13.84 | 0.50% | 7,164 |
Jun 12, 2024 | 14.11 | 14.15 | 13.99 | 13.99 | 13.77 | - | 9,110 |
Jun 11, 2024 | 14.03 | 14.10 | 13.99 | 13.99 | 13.77 | -0.64% | 8,008 |
Jun 10, 2024 | 14.01 | 14.14 | 14.00 | 14.08 | 13.86 | -0.56% | 5,103 |
Jun 7, 2024 | 14.33 | 14.76 | 14.16 | 14.16 | 13.94 | -3.28% | 4,117 |
Jun 6, 2024 | 14.57 | 14.64 | 14.28 | 14.64 | 14.41 | -0.14% | 4,366 |
Jun 5, 2024 | 14.84 | 15.04 | 14.62 | 14.66 | 14.43 | -1.61% | 7,455 |
Jun 4, 2024 | 14.92 | 15.01 | 14.66 | 14.90 | 14.67 | 1.98% | 7,138 |