Skip to main content
logo
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
15.64
+0.11 (0.68%)
At close: Dec 1, 2025, 4:00 PM EST
15.62
-0.02 (-0.10%)
After-hours: Dec 1, 2025, 4:15 PM EST

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202515.5115.7215.3615.6215.620.58%11,696
Nov 28, 202515.9215.9215.0315.5315.53-1.65%20,244
Nov 26, 202515.5715.8915.5715.7915.790.57%15,050
Nov 25, 202515.2415.7015.1115.7015.702.95%20,261
Nov 24, 202515.2315.3615.0515.2515.25-0.46%21,205
Nov 21, 202514.5215.3214.5215.3215.325.66%41,667
Nov 20, 202514.7014.7014.4814.5014.50-0.62%16,571
Nov 19, 202514.5214.6314.4914.5914.590.07%14,995
Nov 18, 202514.6014.7014.4814.5814.58-13,057
Nov 17, 202514.6714.6914.4714.5814.58-1.09%22,629
Nov 14, 202514.3714.7614.3714.7414.740.14%24,515
Nov 13, 202514.5014.7514.5014.7214.521.87%27,329
Nov 12, 202515.0915.1714.4514.4514.25-3.86%83,374
Nov 11, 202514.8215.0514.7515.0314.830.87%12,446
Nov 10, 202514.6815.1314.6814.9014.702.26%16,687
Nov 7, 202514.6214.6714.5014.5714.37-0.34%24,133
Nov 6, 202515.1315.1314.5414.6214.42-3.69%16,319
Nov 5, 202514.6315.2014.5015.1814.973.12%24,966
Nov 4, 202514.8514.8514.5114.7214.52-0.20%24,024
Nov 3, 202514.6814.7614.5914.7514.55-14,430
Oct 31, 202514.5814.9514.5214.7514.550.27%28,033
Oct 30, 202514.8514.9514.4614.7114.51-0.94%31,063
Oct 29, 202515.1115.3514.8514.8514.65-1.72%37,885
Oct 28, 202515.2815.3515.1115.1114.90-0.33%19,506
Oct 27, 202515.2615.3715.1015.1614.95-0.85%15,201
Oct 24, 202515.5115.6115.2215.2915.08-1.35%11,837
Oct 23, 202515.5615.7915.3315.5015.290.26%13,221
Oct 22, 202515.1115.4715.0215.4615.252.93%35,515
Oct 21, 202515.1715.2015.0215.0214.82-0.53%22,007
Oct 20, 202515.1915.6515.0615.1014.89-0.92%23,171
Oct 17, 202515.3615.6915.0315.2415.03-0.13%39,310
Oct 16, 202515.3915.7815.2015.2615.05-1.55%25,389
Oct 15, 202515.8115.8615.2815.5015.29-0.45%19,062
Oct 14, 202515.4515.8315.2915.5715.360.58%21,775
Oct 13, 202515.3615.9915.3515.4815.27-0.45%23,781
Oct 10, 202515.5815.9415.3815.5515.34-0.38%49,647
Oct 9, 202515.3616.3615.1615.6115.40-7.14%95,597
Oct 8, 202516.3317.0015.9716.8116.585.72%92,784
Oct 7, 202515.4616.2215.4515.9015.683.99%31,870
Oct 6, 202515.5915.6515.2615.2915.08-1.99%19,901
Oct 3, 202515.5615.7815.4515.6015.390.26%20,605
Oct 2, 202516.0016.2015.5215.5615.35-2.57%17,363
Oct 1, 202515.5916.0415.5615.9715.752.11%22,163
Sep 30, 202515.6915.9015.5515.6415.43-0.82%16,536
Sep 29, 202516.0116.0115.5115.7715.56-0.19%42,698
Sep 26, 202516.0116.1215.6115.8015.591.64%28,032
Sep 25, 202515.6415.6915.4215.5515.330.61%15,595
Sep 24, 202515.3315.8415.3315.4515.240.32%32,964
Sep 23, 202516.0516.0515.2715.4015.19-4.17%34,278
Sep 22, 202516.1616.3215.8716.0715.85-0.56%23,723