Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
16.07
-0.27 (-1.65%)
Sep 17, 2025, 4:00 PM EDT - Market closed
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.25 | 16.45 | 16.01 | 16.07 | 16.07 | -1.65% | 22,010 |
| Sep 16, 2025 | 16.44 | 16.44 | 16.03 | 16.34 | 16.34 | 0.06% | 14,540 |
| Sep 15, 2025 | 16.28 | 16.87 | 16.27 | 16.33 | 16.33 | -0.24% | 25,880 |
| Sep 12, 2025 | 16.90 | 17.12 | 16.28 | 16.37 | 16.37 | -3.93% | 12,714 |
| Sep 11, 2025 | 16.44 | 17.06 | 16.44 | 17.04 | 17.04 | 3.05% | 9,241 |
| Sep 10, 2025 | 16.55 | 16.61 | 16.36 | 16.54 | 16.54 | 0.15% | 9,689 |
| Sep 9, 2025 | 16.57 | 16.78 | 16.47 | 16.51 | 16.51 | -2.02% | 11,256 |
| Sep 8, 2025 | 16.91 | 16.91 | 16.85 | 16.85 | 16.85 | 0.30% | 5,938 |
| Sep 5, 2025 | 16.66 | 16.94 | 16.64 | 16.80 | 16.80 | -0.24% | 12,503 |
| Sep 4, 2025 | 16.47 | 16.84 | 16.25 | 16.84 | 16.84 | 4.79% | 11,500 |
| Sep 3, 2025 | 16.66 | 16.94 | 16.06 | 16.07 | 16.07 | -1.59% | 17,690 |
| Sep 2, 2025 | 16.54 | 17.00 | 16.33 | 16.33 | 16.33 | -2.91% | 20,071 |
| Aug 29, 2025 | 16.91 | 17.05 | 16.73 | 16.82 | 16.82 | 0.27% | 19,341 |
| Aug 28, 2025 | 16.87 | 17.08 | 16.69 | 16.78 | 16.78 | 0.45% | 12,427 |
| Aug 27, 2025 | 16.97 | 17.00 | 16.48 | 16.70 | 16.70 | -2.00% | 28,139 |
| Aug 26, 2025 | 17.65 | 17.80 | 17.04 | 17.04 | 17.04 | -4.27% | 29,938 |
| Aug 25, 2025 | 17.68 | 17.92 | 17.46 | 17.80 | 17.80 | 10.22% | 93,242 |
| Aug 22, 2025 | 15.59 | 16.23 | 15.55 | 16.15 | 16.15 | 3.46% | 46,212 |
| Aug 21, 2025 | 16.32 | 16.32 | 15.58 | 15.61 | 15.61 | -3.22% | 13,582 |
| Aug 20, 2025 | 15.99 | 16.21 | 15.96 | 16.13 | 16.13 | -0.06% | 11,448 |
| Aug 19, 2025 | 16.22 | 16.39 | 16.01 | 16.14 | 16.14 | -0.74% | 18,855 |
| Aug 18, 2025 | 16.51 | 16.51 | 16.11 | 16.26 | 16.26 | -1.16% | 16,844 |
| Aug 15, 2025 | 16.66 | 16.66 | 16.14 | 16.45 | 16.45 | -1.26% | 13,157 |
| Aug 14, 2025 | 17.33 | 17.33 | 16.66 | 16.66 | 16.46 | -4.20% | 14,627 |
| Aug 13, 2025 | 16.79 | 17.46 | 16.78 | 17.39 | 17.18 | 3.64% | 21,417 |
| Aug 12, 2025 | 16.02 | 16.79 | 16.02 | 16.78 | 16.58 | 4.55% | 24,404 |
| Aug 11, 2025 | 16.41 | 16.53 | 15.75 | 16.05 | 15.86 | -2.49% | 22,663 |
| Aug 8, 2025 | 16.36 | 16.53 | 16.18 | 16.46 | 16.26 | 1.67% | 14,348 |
| Aug 7, 2025 | 16.18 | 16.22 | 15.97 | 16.19 | 16.00 | 0.06% | 15,367 |
| Aug 6, 2025 | 15.88 | 16.30 | 15.67 | 16.18 | 15.99 | 2.80% | 24,844 |
| Aug 5, 2025 | 16.02 | 16.02 | 15.60 | 15.74 | 15.55 | -0.51% | 65,126 |
| Aug 4, 2025 | 15.50 | 15.94 | 15.49 | 15.82 | 15.63 | 1.61% | 23,644 |
| Aug 1, 2025 | 15.83 | 15.83 | 15.36 | 15.57 | 15.38 | -1.58% | 22,952 |
| Jul 31, 2025 | 16.14 | 16.41 | 15.61 | 15.82 | 15.63 | -2.59% | 30,700 |
| Jul 30, 2025 | 16.87 | 17.85 | 16.10 | 16.24 | 16.05 | -3.96% | 32,814 |
| Jul 29, 2025 | 17.45 | 17.45 | 16.82 | 16.91 | 16.71 | -2.14% | 34,412 |
| Jul 28, 2025 | 17.52 | 17.91 | 17.10 | 17.28 | 17.07 | -0.86% | 27,333 |
| Jul 25, 2025 | 18.11 | 18.17 | 17.16 | 17.43 | 17.22 | -4.39% | 49,566 |
| Jul 24, 2025 | 18.53 | 18.67 | 18.16 | 18.23 | 18.01 | -1.78% | 30,458 |
| Jul 23, 2025 | 19.27 | 19.27 | 18.39 | 18.56 | 18.34 | -2.42% | 35,288 |
| Jul 22, 2025 | 18.67 | 19.39 | 18.46 | 19.02 | 18.79 | 1.66% | 84,250 |
| Jul 21, 2025 | 18.55 | 19.07 | 17.84 | 18.71 | 18.49 | 0.70% | 68,158 |
| Jul 18, 2025 | 18.41 | 18.67 | 18.35 | 18.58 | 18.36 | 1.59% | 36,351 |
| Jul 17, 2025 | 18.50 | 18.60 | 18.11 | 18.29 | 18.07 | -1.14% | 51,432 |
| Jul 16, 2025 | 18.93 | 18.93 | 18.01 | 18.50 | 18.28 | -0.67% | 49,556 |
| Jul 15, 2025 | 18.80 | 19.12 | 18.25 | 18.63 | 18.40 | -0.45% | 61,874 |
| Jul 14, 2025 | 18.38 | 18.92 | 18.12 | 18.71 | 18.49 | 2.24% | 42,757 |
| Jul 11, 2025 | 18.80 | 19.41 | 17.94 | 18.30 | 18.08 | -4.39% | 96,276 |
| Jul 10, 2025 | 18.74 | 19.75 | 17.44 | 19.14 | 18.91 | 12.65% | 209,639 |
| Jul 9, 2025 | 16.19 | 16.99 | 15.73 | 16.99 | 16.79 | 4.75% | 93,161 |