Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
18.61
-0.19 (-1.01%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.88 | 19.67 | 18.34 | 18.70 | 18.70 | -0.53% | 51,471 |
| Apr 16, 2025 | 16.82 | 18.89 | 16.82 | 18.80 | 18.80 | 10.65% | 63,914 |
| Apr 15, 2025 | 16.99 | 17.05 | 16.73 | 16.99 | 16.99 | 0.24% | 21,012 |
| Apr 14, 2025 | 16.69 | 17.09 | 16.00 | 16.95 | 16.95 | 3.73% | 26,000 |
| Apr 11, 2025 | 15.92 | 16.59 | 15.81 | 16.34 | 16.34 | 3.75% | 29,068 |
| Apr 10, 2025 | 15.86 | 15.94 | 15.12 | 15.75 | 15.75 | -0.38% | 32,730 |
| Apr 9, 2025 | 14.47 | 15.81 | 14.42 | 15.81 | 15.81 | 7.04% | 25,104 |
| Apr 8, 2025 | 15.16 | 15.70 | 13.96 | 14.77 | 14.77 | -4.03% | 36,926 |
| Apr 7, 2025 | 14.33 | 15.50 | 13.99 | 15.39 | 15.39 | 1.12% | 38,230 |
| Apr 4, 2025 | 14.50 | 15.22 | 14.50 | 15.22 | 15.22 | -1.04% | 18,074 |
| Apr 3, 2025 | 15.65 | 15.84 | 14.78 | 15.38 | 15.38 | -1.54% | 55,956 |
| Apr 2, 2025 | 15.03 | 15.90 | 15.03 | 15.62 | 15.62 | 3.03% | 30,778 |
| Apr 1, 2025 | 15.35 | 15.69 | 15.10 | 15.16 | 15.16 | -0.59% | 17,742 |
| Mar 31, 2025 | 15.71 | 15.86 | 15.23 | 15.25 | 15.25 | -2.93% | 11,986 |
| Mar 28, 2025 | 15.58 | 15.97 | 15.58 | 15.71 | 15.71 | -0.25% | 20,455 |
| Mar 27, 2025 | 15.29 | 15.95 | 15.29 | 15.75 | 15.75 | 2.34% | 24,691 |
| Mar 26, 2025 | 15.19 | 15.56 | 15.15 | 15.39 | 15.39 | 1.32% | 6,968 |
| Mar 25, 2025 | 15.49 | 15.92 | 14.77 | 15.19 | 15.19 | -4.94% | 21,368 |
| Mar 24, 2025 | 15.83 | 15.99 | 15.47 | 15.98 | 15.98 | 0.25% | 8,411 |
| Mar 21, 2025 | 16.13 | 16.13 | 15.49 | 15.94 | 15.94 | -1.30% | 17,704 |
| Mar 20, 2025 | 16.00 | 16.15 | 15.89 | 16.15 | 16.15 | 0.87% | 25,109 |
| Mar 19, 2025 | 15.72 | 16.04 | 15.54 | 16.01 | 16.01 | 0.69% | 14,318 |
| Mar 18, 2025 | 15.72 | 15.98 | 15.65 | 15.90 | 15.90 | 2.38% | 20,816 |
| Mar 17, 2025 | 15.04 | 15.74 | 15.04 | 15.53 | 15.53 | 2.92% | 10,524 |
| Mar 14, 2025 | 16.11 | 16.13 | 15.06 | 15.09 | 15.09 | -6.51% | 35,211 |
| Mar 13, 2025 | 15.60 | 16.20 | 15.60 | 16.14 | 16.14 | 1.00% | 25,001 |
| Mar 12, 2025 | 15.93 | 16.00 | 15.60 | 15.98 | 15.98 | 1.46% | 23,768 |
| Mar 11, 2025 | 15.70 | 15.83 | 15.54 | 15.75 | 15.75 | 0.96% | 34,884 |
| Mar 10, 2025 | 15.41 | 15.83 | 15.26 | 15.60 | 15.60 | 0.97% | 23,197 |
| Mar 7, 2025 | 15.74 | 15.76 | 15.45 | 15.45 | 15.45 | -1.84% | 4,569 |
| Mar 6, 2025 | 15.56 | 15.93 | 15.40 | 15.74 | 15.74 | -0.88% | 10,475 |
| Mar 5, 2025 | 15.23 | 15.94 | 15.23 | 15.88 | 15.88 | 3.25% | 10,581 |
| Mar 4, 2025 | 15.31 | 15.71 | 15.03 | 15.38 | 15.38 | -1.91% | 7,863 |
| Mar 3, 2025 | 15.65 | 15.70 | 15.48 | 15.68 | 15.68 | -0.76% | 9,358 |
| Feb 28, 2025 | 15.67 | 15.96 | 15.40 | 15.80 | 15.80 | 1.22% | 30,559 |
| Feb 27, 2025 | 15.60 | 15.65 | 15.09 | 15.61 | 15.61 | 0.39% | 18,018 |
| Feb 26, 2025 | 15.25 | 15.65 | 15.09 | 15.55 | 15.55 | 2.10% | 15,918 |
| Feb 25, 2025 | 14.90 | 15.23 | 14.90 | 15.23 | 15.23 | 2.01% | 10,396 |
| Feb 24, 2025 | 15.15 | 15.15 | 14.93 | 14.93 | 14.93 | -1.32% | 6,150 |
| Feb 21, 2025 | 14.65 | 15.49 | 14.64 | 15.13 | 15.13 | -2.58% | 7,309 |
| Feb 20, 2025 | 15.50 | 15.53 | 15.20 | 15.53 | 15.53 | 0.19% | 19,694 |
| Feb 19, 2025 | 15.40 | 15.50 | 15.25 | 15.50 | 15.50 | 0.65% | 10,336 |
| Feb 18, 2025 | 14.93 | 15.40 | 14.60 | 15.40 | 15.40 | 1.12% | 22,615 |
| Feb 14, 2025 | 14.69 | 15.27 | 14.34 | 15.23 | 15.23 | 2.97% | 24,790 |
| Feb 13, 2025 | 14.25 | 14.85 | 14.25 | 14.79 | 14.60 | 3.72% | 12,259 |
| Feb 12, 2025 | 14.00 | 14.40 | 13.97 | 14.26 | 14.08 | 0.71% | 23,016 |
| Feb 11, 2025 | 14.04 | 14.26 | 13.92 | 14.16 | 13.98 | 2.02% | 10,885 |
| Feb 10, 2025 | 14.30 | 14.30 | 13.86 | 13.88 | 13.70 | -1.91% | 10,315 |
| Feb 7, 2025 | 13.90 | 14.32 | 13.82 | 14.15 | 13.97 | 1.36% | 6,949 |
| Feb 6, 2025 | 13.93 | 14.27 | 13.92 | 13.96 | 13.78 | -0.99% | 12,316 |