Bassett Furniture Industries, Incorporated (BSET)

NASDAQ: BSET · Real-Time Price · USD

21.25

-0.35 (-1.62%)

At close: Jul 20, 2026, 4:00 PM EDT

20.84

-0.41 (-1.93%)

After-hours: Jul 20, 2026, 7:34 PM EDT

BSET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	21.37	21.79	20.44	21.25	21.25	-1.62%	84,193
Jul 17, 2026	21.75	22.06	21.30	21.60	21.60	-0.83%	70,660
Jul 16, 2026	21.69	22.02	21.40	21.78	21.78	0.41%	40,259
Jul 15, 2026	21.46	22.26	21.16	21.69	21.69	0.93%	89,802
Jul 14, 2026	21.49	21.52	20.85	21.49	21.49	0.02%	60,344
Jul 13, 2026	21.54	22.23	21.13	21.49	21.49	3.00%	149,402
Jul 10, 2026	21.00	21.25	20.35	20.86	20.86	-0.67%	83,035
Jul 9, 2026	20.30	21.00	19.92	21.00	21.00	4.63%	97,184
Jul 8, 2026	19.23	20.50	18.76	20.07	20.07	5.30%	82,123
Jul 7, 2026	19.91	20.40	18.83	19.06	19.06	-3.20%	51,106
Jul 6, 2026	20.36	20.60	19.58	19.69	19.69	-2.67%	90,081
Jul 2, 2026	19.33	20.99	18.16	20.23	20.23	7.66%	236,551
Jul 1, 2026	17.70	19.24	17.70	18.79	18.79	6.04%	125,482
Jun 30, 2026	18.11	18.37	17.72	17.72	17.72	-2.85%	70,964
Jun 29, 2026	17.32	18.24	16.92	18.24	18.24	5.56%	95,868
Jun 26, 2026	16.70	17.28	16.22	17.28	17.28	2.98%	938,543
Jun 25, 2026	16.45	16.92	16.17	16.78	16.78	0.96%	61,161
Jun 24, 2026	15.93	16.65	15.92	16.62	16.62	5.19%	97,197
Jun 23, 2026	15.52	15.83	15.30	15.80	15.80	1.15%	36,025
Jun 22, 2026	15.62	15.69	15.30	15.62	15.62	-0.16%	36,666
Jun 18, 2026	15.74	15.96	15.58	15.65	15.65	-0.03%	45,572
Jun 17, 2026	15.60	15.96	15.59	15.65	15.65	0.58%	44,539
Jun 16, 2026	15.60	15.84	15.47	15.56	15.56	-0.19%	32,211
Jun 15, 2026	15.73	15.99	15.50	15.59	15.59	-0.89%	26,381
Jun 12, 2026	15.43	15.89	15.43	15.73	15.73	1.65%	15,442
Jun 11, 2026	15.02	15.49	14.87	15.48	15.48	3.06%	50,918
Jun 10, 2026	14.89	15.15	14.77	15.02	15.02	1.04%	54,531
Jun 9, 2026	14.58	15.22	14.58	14.86	14.86	2.06%	39,747
Jun 8, 2026	14.22	14.76	14.22	14.56	14.56	2.39%	29,900
Jun 5, 2026	14.54	14.54	14.21	14.22	14.22	-1.86%	19,951
Jun 4, 2026	14.43	14.64	14.24	14.49	14.49	1.19%	17,897
Jun 3, 2026	14.49	14.56	14.17	14.32	14.32	-2.19%	24,959
Jun 2, 2026	14.53	14.81	14.53	14.64	14.64	0.83%	20,483
Jun 1, 2026	14.85	15.03	14.44	14.52	14.52	-2.94%	22,383
May 29, 2026	14.82	14.96	14.46	14.96	14.96	0.88%	34,318
May 28, 2026	14.60	14.88	14.38	14.83	14.83	1.37%	16,381
May 27, 2026	14.46	14.66	14.41	14.63	14.63	1.18%	16,094
May 26, 2026	14.68	14.70	14.28	14.46	14.46	-1.23%	20,372
May 22, 2026	14.62	14.69	14.41	14.64	14.64	0.14%	8,269
May 21, 2026	14.33	14.74	14.33	14.62	14.62	1.53%	34,924
May 20, 2026	14.15	14.47	14.15	14.40	14.40	1.77%	22,228
May 19, 2026	14.00	14.34	14.00	14.15	14.15	0.50%	22,263
May 18, 2026	14.02	14.25	14.01	14.08	14.08	0.07%	24,527
May 15, 2026	14.10	14.33	14.02	14.07	14.07	-1.05%	30,864
May 14, 2026	14.25	14.86	14.10	14.42	14.22	1.12%	43,340
May 13, 2026	14.11	14.26	14.00	14.26	14.06	0.56%	21,814
May 12, 2026	14.32	14.41	14.14	14.18	13.98	-0.77%	23,995
May 11, 2026	14.12	14.42	14.12	14.29	14.09	1.20%	17,768
May 8, 2026	14.15	14.32	14.12	14.12	13.92	-0.91%	12,784
May 7, 2026	14.20	14.35	14.20	14.25	14.05	0.35%	12,918