Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
14.02
-0.18 (-1.23%)
At close: Apr 2, 2026, 4:00 PM EDT
13.78
-0.24 (-1.71%)
After-hours: Apr 2, 2026, 4:27 PM EDT
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.93 | 14.52 | 13.17 | 14.02 | 14.02 | -1.23% | 49,786 |
| Apr 1, 2026 | 14.30 | 14.38 | 14.14 | 14.20 | 14.20 | 0.32% | 40,398 |
| Mar 31, 2026 | 14.40 | 14.44 | 13.88 | 14.15 | 14.15 | -0.42% | 24,129 |
| Mar 30, 2026 | 14.28 | 14.44 | 14.17 | 14.21 | 14.21 | -0.21% | 19,215 |
| Mar 27, 2026 | 14.28 | 14.35 | 14.09 | 14.24 | 14.24 | -0.77% | 11,558 |
| Mar 26, 2026 | 14.38 | 14.39 | 13.97 | 14.35 | 14.35 | 0.14% | 37,314 |
| Mar 25, 2026 | 14.47 | 14.48 | 14.10 | 14.33 | 14.33 | -0.69% | 23,976 |
| Mar 24, 2026 | 14.50 | 14.63 | 14.39 | 14.43 | 14.43 | -0.45% | 15,196 |
| Mar 23, 2026 | 14.49 | 14.69 | 14.37 | 14.50 | 14.50 | 0.59% | 21,268 |
| Mar 20, 2026 | 14.21 | 14.60 | 13.79 | 14.41 | 14.41 | 1.41% | 70,033 |
| Mar 19, 2026 | 14.02 | 14.26 | 13.92 | 14.21 | 14.21 | 0.50% | 33,213 |
| Mar 18, 2026 | 14.09 | 14.26 | 14.00 | 14.14 | 14.14 | -0.07% | 29,375 |
| Mar 17, 2026 | 14.37 | 14.67 | 13.85 | 14.15 | 14.15 | -1.53% | 26,082 |
| Mar 16, 2026 | 14.05 | 14.62 | 14.05 | 14.37 | 14.37 | 2.64% | 23,366 |
| Mar 13, 2026 | 13.90 | 14.04 | 13.75 | 14.00 | 14.00 | 0.21% | 29,869 |
| Mar 12, 2026 | 13.93 | 14.15 | 13.76 | 13.97 | 13.97 | -0.21% | 83,300 |
| Mar 11, 2026 | 13.88 | 14.23 | 13.70 | 14.00 | 14.00 | 0.36% | 33,074 |
| Mar 10, 2026 | 14.00 | 14.52 | 13.95 | 13.95 | 13.95 | -0.99% | 61,635 |
| Mar 9, 2026 | 14.37 | 14.40 | 14.00 | 14.09 | 14.09 | -2.76% | 39,383 |
| Mar 6, 2026 | 14.57 | 14.91 | 14.22 | 14.49 | 14.49 | -1.02% | 34,746 |
| Mar 5, 2026 | 15.06 | 15.17 | 14.37 | 14.64 | 14.64 | -2.76% | 51,939 |
| Mar 4, 2026 | 15.06 | 15.15 | 14.78 | 15.06 | 15.06 | 1.31% | 15,522 |
| Mar 3, 2026 | 14.83 | 15.07 | 14.71 | 14.86 | 14.86 | -0.20% | 18,711 |
| Mar 2, 2026 | 14.86 | 15.24 | 14.83 | 14.89 | 14.89 | -0.53% | 26,309 |
| Feb 27, 2026 | 14.96 | 15.32 | 14.90 | 14.97 | 14.97 | 0.47% | 24,810 |
| Feb 26, 2026 | 15.21 | 15.42 | 14.90 | 14.90 | 14.90 | -1.91% | 24,991 |
| Feb 25, 2026 | 14.57 | 15.27 | 14.57 | 15.19 | 15.19 | 4.11% | 23,699 |
| Feb 24, 2026 | 14.59 | 14.76 | 14.32 | 14.59 | 14.59 | 0.62% | 13,318 |
| Feb 23, 2026 | 14.82 | 14.85 | 14.46 | 14.50 | 14.50 | -3.01% | 40,812 |
| Feb 20, 2026 | 14.95 | 15.26 | 14.65 | 14.95 | 14.95 | -0.66% | 25,050 |
| Feb 19, 2026 | 15.10 | 15.49 | 14.50 | 15.05 | 15.05 | 0.60% | 27,618 |
| Feb 18, 2026 | 15.92 | 15.92 | 14.94 | 14.96 | 14.96 | -5.73% | 19,445 |
| Feb 17, 2026 | 16.00 | 16.18 | 15.86 | 15.87 | 15.87 | -0.75% | 19,521 |
| Feb 13, 2026 | 16.06 | 16.23 | 15.70 | 15.99 | 15.99 | -1.30% | 14,060 |
| Feb 12, 2026 | 15.97 | 16.62 | 15.92 | 16.20 | 16.00 | 2.79% | 52,363 |
| Feb 11, 2026 | 15.96 | 16.27 | 15.75 | 15.76 | 15.57 | -1.56% | 19,516 |
| Feb 10, 2026 | 16.00 | 16.32 | 16.00 | 16.01 | 15.81 | 1.14% | 23,104 |
| Feb 9, 2026 | 15.85 | 16.11 | 15.63 | 15.83 | 15.63 | 0.44% | 18,177 |
| Feb 6, 2026 | 16.27 | 16.27 | 15.72 | 15.76 | 15.57 | -0.88% | 13,931 |
| Feb 5, 2026 | 15.31 | 16.80 | 15.31 | 15.90 | 15.70 | -0.31% | 37,421 |
| Feb 4, 2026 | 15.27 | 16.09 | 15.27 | 15.95 | 15.75 | 3.44% | 17,907 |
| Feb 3, 2026 | 15.75 | 16.06 | 15.24 | 15.42 | 15.23 | -2.41% | 29,671 |
| Feb 2, 2026 | 15.73 | 16.11 | 15.67 | 15.80 | 15.60 | - | 24,352 |
| Jan 30, 2026 | 15.05 | 16.01 | 15.01 | 15.80 | 15.60 | 3.67% | 18,991 |
| Jan 29, 2026 | 15.22 | 15.34 | 14.78 | 15.24 | 15.05 | -0.20% | 14,483 |
| Jan 28, 2026 | 15.66 | 15.78 | 15.19 | 15.27 | 15.08 | -2.49% | 14,581 |
| Jan 27, 2026 | 15.79 | 16.26 | 15.55 | 15.66 | 15.47 | -1.07% | 16,220 |
| Jan 26, 2026 | 16.03 | 16.58 | 15.77 | 15.83 | 15.63 | -0.06% | 18,910 |
| Jan 23, 2026 | 16.43 | 16.73 | 15.78 | 15.84 | 15.64 | -3.41% | 9,307 |
| Jan 22, 2026 | 16.95 | 16.95 | 16.32 | 16.40 | 16.20 | -3.24% | 13,063 |