Skip to main content
logo
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
14.26
-0.14 (-0.97%)
At close: Jun 27, 2025, 4:00 PM
14.25
-0.01 (-0.07%)
After-hours: Jun 27, 2025, 4:39 PM EDT

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.5715.0814.1314.2614.26-0.97%943,018
Jun 26, 202514.6414.8914.4014.4014.40-1.77%35,608
Jun 25, 202514.6914.6914.3314.6614.660.89%30,820
Jun 24, 202514.7414.9914.3914.5314.53-2.22%41,291
Jun 23, 202515.7516.2214.7414.8614.86-4.74%39,613
Jun 20, 202515.8415.9115.4415.6015.600.52%27,248
Jun 18, 202515.5015.9015.5015.5215.520.19%19,237
Jun 17, 202515.5916.1315.3415.4915.490.13%32,889
Jun 16, 202515.8015.9315.4115.4715.47-1.75%23,989
Jun 13, 202515.9016.3515.7515.7515.75-2.14%15,285
Jun 12, 202516.1316.3715.9216.0916.090.06%27,439
Jun 11, 202515.7716.3515.7716.0816.081.77%24,907
Jun 10, 202515.3216.3415.3215.8015.80-0.63%28,053
Jun 9, 202516.2216.6015.9015.9015.90-1.97%23,894
Jun 6, 202516.4116.8116.2216.2216.22-2.82%15,042
Jun 5, 202516.2416.8316.2016.6916.692.77%18,286
Jun 4, 202516.0516.8716.0416.2416.240.31%27,157
Jun 3, 202516.4516.6216.1916.1916.19-1.10%20,171
Jun 2, 202516.7816.9516.3016.3716.37-1.80%20,338
May 30, 202516.9917.5716.6416.6716.67-2.23%17,928
May 29, 202516.3517.0516.3517.0517.052.96%16,908
May 28, 202516.0416.6015.9616.5616.563.95%20,038
May 27, 202516.7016.7015.8815.9315.93-3.40%28,107
May 23, 202516.4916.7416.0116.4916.490.55%13,134
May 22, 202516.8317.2816.3816.4016.40-3.93%17,818
May 21, 202516.8317.3716.7917.0717.070.12%13,439
May 20, 202516.8417.3416.4417.0517.050.53%16,719
May 19, 202517.0917.2816.3416.9616.96-1.97%18,436
May 16, 202517.1917.9717.1817.3017.30-1.42%18,891
May 15, 202517.5318.0917.4917.5517.35-0.68%16,623
May 14, 202517.2718.0617.2117.6717.471.73%26,742
May 13, 202517.5117.9017.3717.3717.170.29%14,407
May 12, 202518.1218.1217.3217.3217.12-1.70%33,874
May 9, 202517.3317.7617.2117.6217.420.92%21,159
May 8, 202517.1617.7617.1617.4617.260.63%19,283
May 7, 202517.3117.7717.2417.3517.150.35%13,279
May 6, 202517.9217.9317.2117.2917.09-3.25%13,597
May 5, 202518.4518.6517.8717.8717.67-4.23%35,575
May 2, 202517.5318.8717.5318.6618.455.96%42,745
May 1, 202517.4117.8517.3417.6117.41-0.23%15,794
Apr 30, 202517.2117.6517.2117.6517.450.68%40,296
Apr 29, 202517.4717.7317.3017.5317.33-39,957
Apr 28, 202517.8918.1517.1017.5317.33-1.35%20,362
Apr 25, 202517.8718.0817.5217.7717.57-0.56%31,264
Apr 24, 202517.9817.9817.5117.8717.67-43,702
Apr 23, 202517.9518.1717.6017.8717.671.07%29,485
Apr 22, 202517.6418.0717.2117.6817.481.78%53,215
Apr 21, 202518.4518.4516.1817.3717.17-7.11%28,602
Apr 17, 202518.8819.6718.3418.7018.49-0.53%51,471
Apr 16, 202516.8218.8916.8218.8018.5910.65%63,914