Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
15.61
0.00 (-0.03%)
Oct 10, 2025, 10:39 AM EDT - Market open
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.58 | 15.77 | 15.45 | 15.62 | - | 0.06% | 8,241 |
| Oct 9, 2025 | 15.36 | 16.36 | 15.16 | 15.61 | 15.61 | -7.14% | 95,597 |
| Oct 8, 2025 | 16.33 | 17.00 | 15.97 | 16.81 | 16.81 | 5.72% | 92,784 |
| Oct 7, 2025 | 15.46 | 16.22 | 15.45 | 15.90 | 15.90 | 3.99% | 31,870 |
| Oct 6, 2025 | 15.59 | 15.65 | 15.26 | 15.29 | 15.29 | -1.99% | 19,901 |
| Oct 3, 2025 | 15.56 | 15.78 | 15.45 | 15.60 | 15.60 | 0.26% | 20,605 |
| Oct 2, 2025 | 16.00 | 16.20 | 15.52 | 15.56 | 15.56 | -2.57% | 17,363 |
| Oct 1, 2025 | 15.59 | 16.04 | 15.56 | 15.97 | 15.97 | 2.11% | 22,163 |
| Sep 30, 2025 | 15.69 | 15.90 | 15.55 | 15.64 | 15.64 | -0.82% | 16,536 |
| Sep 29, 2025 | 16.01 | 16.01 | 15.51 | 15.77 | 15.77 | -0.19% | 42,698 |
| Sep 26, 2025 | 16.01 | 16.12 | 15.61 | 15.80 | 15.80 | 1.64% | 28,032 |
| Sep 25, 2025 | 15.64 | 15.69 | 15.42 | 15.55 | 15.55 | 0.61% | 15,595 |
| Sep 24, 2025 | 15.33 | 15.84 | 15.33 | 15.45 | 15.45 | 0.32% | 32,964 |
| Sep 23, 2025 | 16.05 | 16.05 | 15.27 | 15.40 | 15.40 | -4.17% | 34,278 |
| Sep 22, 2025 | 16.16 | 16.32 | 15.87 | 16.07 | 16.07 | -0.56% | 23,723 |
| Sep 19, 2025 | 16.05 | 16.32 | 15.88 | 16.16 | 16.16 | -0.34% | 110,652 |
| Sep 18, 2025 | 16.50 | 16.50 | 15.98 | 16.22 | 16.22 | 0.90% | 19,121 |
| 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 |