Skip to main content
logo
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
14.62
+0.22 (1.53%)
At close: May 21, 2026, 4:00 PM EDT
14.69
+0.07 (0.48%)
After-hours: May 21, 2026, 7:01 PM EDT

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202614.3314.7414.3314.6214.621.53%34,914
May 20, 202614.1514.4714.1514.4014.401.77%22,228
May 19, 202614.0014.3414.0014.1514.150.50%22,263
May 18, 202614.0214.2514.0114.0814.080.07%24,527
May 15, 202614.1014.3314.0214.0714.07-2.43%30,864
May 14, 202614.2514.8614.1014.4214.221.12%43,340
May 13, 202614.1114.2614.0014.2614.060.56%21,814
May 12, 202614.3214.4114.1414.1813.98-0.77%23,995
May 11, 202614.1214.4214.1214.2914.091.20%17,768
May 8, 202614.1514.3214.1214.1213.92-0.91%12,784
May 7, 202614.2014.3514.2014.2514.050.35%12,918
May 6, 202614.2114.3714.1514.2014.00-14,353
May 5, 202614.1614.5414.1614.2014.00-0.14%14,980
May 4, 202614.4414.5714.0414.2214.02-1.32%37,908
May 1, 202614.5815.1514.3814.4114.21-1.17%13,042
Apr 30, 202614.4914.7014.4414.5814.38-0.34%21,902
Apr 29, 202614.6214.6414.5014.6314.43-1.01%10,004
Apr 28, 202614.8314.9614.7414.7814.58-0.27%11,233
Apr 27, 202614.8015.2114.6314.8214.61-0.94%29,996
Apr 24, 202614.7714.9614.4114.9614.750.40%63,537
Apr 23, 202615.0115.1714.3514.9014.692.62%29,981
Apr 22, 202614.7115.0614.5114.5214.32-2.02%40,870
Apr 21, 202614.5115.1314.3714.8214.611.79%36,631
Apr 20, 202614.4514.8514.2014.5614.360.69%41,222
Apr 17, 202614.6514.8714.4114.4614.26-0.21%27,618
Apr 16, 202614.6314.7114.3714.4914.29-1.96%22,439
Apr 15, 202614.6714.8514.4014.7814.580.54%34,310
Apr 14, 202614.0814.9414.0814.7014.504.26%66,059
Apr 13, 202613.9314.4213.9314.1013.900.64%25,695
Apr 10, 202614.4414.5213.8514.0113.82-3.84%48,861
Apr 9, 202614.2914.6013.9714.5714.371.75%33,195
Apr 8, 202614.0414.7813.7914.3214.122.87%55,401
Apr 7, 202614.0014.2413.6813.9213.73-0.93%31,753
Apr 6, 202613.8714.1613.6314.0513.860.21%34,083
Apr 2, 202613.9314.5213.1714.0213.83-1.23%49,787
Apr 1, 202614.3014.3814.1414.2014.000.32%46,992
Mar 31, 202614.4014.4413.8814.1513.95-0.42%24,129
Mar 30, 202614.2814.4414.1714.2114.01-0.21%19,215
Mar 27, 202614.2814.3514.0914.2414.04-0.77%11,558
Mar 26, 202614.3814.3913.9714.3514.150.14%37,314
Mar 25, 202614.4714.4814.1014.3314.13-0.69%23,976
Mar 24, 202614.5014.6314.3914.4314.23-0.45%15,196
Mar 23, 202614.4914.6914.3714.5014.290.59%21,301
Mar 20, 202614.2114.6013.7914.4114.211.41%74,169
Mar 19, 202614.0214.2613.9214.2114.010.50%33,375
Mar 18, 202614.0914.2614.0014.1413.94-0.07%29,375
Mar 17, 202614.3714.6713.8514.1513.95-1.53%26,082
Mar 16, 202614.0514.6214.0514.3714.172.64%23,366
Mar 13, 202613.9014.0413.7514.0013.810.21%29,869
Mar 12, 202613.9314.1513.7613.9713.78-0.21%83,300