Skip to main content
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
13.90
+0.05 (0.36%)
Dec 24, 2024, 1:00 PM EST - Market closed

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202413.8014.0413.7413.9013.900.36%5,615
Dec 23, 202413.7913.8913.7213.8513.85-1.07%8,926
Dec 20, 202413.7314.0013.6514.0014.001.01%12,334
Dec 19, 202413.7314.2213.7013.8613.860.58%9,050
Dec 18, 202413.9214.2213.6313.7813.78-1.71%20,259
Dec 17, 202413.7214.0213.7214.0214.02-1.48%5,362
Dec 16, 202413.7214.4813.7214.2314.23-1.79%9,658
Dec 13, 202414.1914.6713.8514.4914.491.68%9,657
Dec 12, 202413.6414.2713.6414.2514.254.47%10,968
Dec 11, 202414.9114.9113.5813.6413.64-6.13%82,837
Dec 10, 202414.6614.8114.5314.5314.53-1.22%7,993
Dec 9, 202414.6814.9314.5614.7114.710.07%9,112
Dec 6, 202414.6114.7214.2914.7014.700.55%6,921
Dec 5, 202414.9714.9714.6014.6214.62-2.79%17,068
Dec 4, 202415.0015.3315.0015.0415.04-1.70%10,058
Dec 3, 202415.2715.4314.9715.3015.30-0.46%16,666
Dec 2, 202415.2015.4515.1615.3715.370.92%10,815
Nov 29, 202415.2415.2414.9015.2315.230.99%7,998
Nov 27, 202415.2415.2514.7515.0815.08-0.13%11,261
Nov 26, 202415.1815.2014.8915.1015.10-1.11%6,273
Nov 25, 202415.1015.3814.8015.2715.272.21%20,034
Nov 22, 202414.5914.9814.1014.9414.943.82%12,710
Nov 21, 202414.3714.6014.2414.3914.39-0.83%6,299
Nov 20, 202414.4814.7214.2514.5114.510.83%13,041
Nov 19, 202414.7514.7514.3914.3914.39-2.70%5,392
Nov 18, 202414.6514.7914.5414.7914.791.23%13,151
Nov 15, 202414.7614.7814.3314.6114.61-3.69%15,070
Nov 14, 202414.7815.1714.7515.1714.972.29%17,224
Nov 13, 202414.9814.9814.7914.8314.630.14%10,014
Nov 12, 202415.0015.0214.7814.8114.61-2.02%15,243
Nov 11, 202415.2315.2314.8815.1214.91-0.56%3,227
Nov 8, 202415.0315.2015.0315.2015.00-6,279
Nov 7, 202415.0415.2015.0415.2015.001.95%9,447
Nov 6, 202415.0115.1214.7214.9114.710.47%15,300
Nov 5, 202414.7114.9414.6614.8414.64-1.07%11,549
Nov 4, 202414.7715.0014.2615.0014.801.76%19,657
Nov 1, 202414.2614.7414.2114.7414.542.43%13,816
Oct 31, 202414.4014.4114.1514.3914.202.20%5,994
Oct 30, 202414.0314.6913.9214.0813.89-0.21%13,728
Oct 29, 202413.8314.1113.8214.1113.922.25%2,874
Oct 28, 202413.8414.0213.8013.8013.61-1.08%11,935
Oct 25, 202414.0314.1913.9513.9513.76-1.13%22,948
Oct 24, 202414.1514.3214.0214.1113.92-0.70%17,783
Oct 23, 202414.3814.4214.1214.2114.02-0.63%16,749
Oct 22, 202414.2014.3014.1514.3014.111.35%7,562
Oct 21, 202414.2114.2913.7914.1113.92-1.54%19,025
Oct 18, 202414.2014.3313.8714.3314.140.70%7,403
Oct 17, 202413.9014.2313.8014.2314.042.01%13,450
Oct 16, 202413.9313.9713.7513.9513.760.72%10,461
Oct 15, 202413.8913.9413.7513.8513.66-0.72%17,767
Oct 14, 202414.5414.5413.9013.9513.76-19,289
Oct 11, 202413.9114.0213.8113.9513.76-16,247
Oct 10, 202414.5114.5113.8513.9513.76-5.10%32,784
Oct 9, 202414.6814.9514.4814.7014.501.17%29,970
Oct 8, 202414.1614.5314.1014.5314.332.25%9,315
Oct 7, 202414.3114.7014.2014.2114.02-1.86%5,980
Oct 4, 202414.0314.4813.8514.4814.283.95%10,110
Oct 3, 202414.1914.2513.9013.9313.74-0.50%7,439
Oct 2, 202414.4214.5414.0014.0013.81-2.57%16,398
Oct 1, 202414.3114.4814.1614.3714.18-0.55%7,890
Sep 30, 202414.4014.7514.2714.4514.26-3.02%27,671
Sep 27, 202414.8714.9014.6014.9014.70-2,909
Sep 26, 202414.9214.9214.6114.9014.700.95%2,686
Sep 25, 202414.6814.7814.6014.7614.56-0.20%3,463
Sep 24, 202414.7114.7914.5614.7914.590.20%8,619
Sep 23, 202414.9214.9214.7014.7614.56-1.60%25,283
Sep 20, 202414.8015.0014.7115.0014.801.35%15,333
Sep 19, 202414.9715.1414.8014.8014.600.14%12,999
Sep 18, 202414.3014.9514.2514.7814.584.45%29,467
Sep 17, 202414.0014.3014.0014.1513.961.95%11,738
Sep 16, 202413.7614.0013.6213.8813.690.58%6,815
Sep 13, 202413.5713.9313.5713.8013.612.99%5,125
Sep 12, 202413.4913.6413.3813.4013.22-1.25%13,729
Sep 11, 202413.1913.5713.1913.5713.392.42%12,277
Sep 10, 202413.3513.6713.1413.2513.07-7,172
Sep 9, 202413.7113.9013.2113.2513.07-3.92%16,071
Sep 6, 202413.8413.9613.6313.7913.60-0.79%8,135
Sep 5, 202413.8414.0413.6213.9013.710.07%9,104
Sep 4, 202413.9814.1313.8113.8913.70-0.29%12,074
Sep 3, 202414.0014.1513.3913.9313.74-1.62%7,321
Aug 30, 202413.9014.1913.9014.1613.972.46%18,564
Aug 29, 202413.5613.8313.3513.8213.631.92%19,440
Aug 28, 202413.2013.6013.2013.5613.383.27%37,746
Aug 27, 202413.2513.3013.1313.1312.95-0.61%8,584
Aug 26, 202413.2513.3913.1313.2113.03-0.23%19,241
Aug 23, 202412.8513.2512.7213.2413.063.20%25,094
Aug 22, 202412.8412.9412.7812.8312.66-0.54%10,834
Aug 21, 202412.7012.9012.7012.9012.731.49%7,866
Aug 20, 202412.8012.8512.7112.7112.54-0.31%46,861
Aug 19, 202412.7212.8612.7212.7512.580.39%5,958
Aug 16, 202412.5512.8712.5412.7012.53-1.01%9,687
Aug 15, 202412.8213.0512.8012.8312.46-0.54%17,117
Aug 14, 202412.8512.9412.7012.9012.530.70%46,346
Aug 13, 202412.5312.9012.3312.8112.441.10%9,533
Aug 12, 202412.5112.9812.4512.6712.311.36%15,435
Aug 9, 202412.3212.6912.3212.5012.141.13%10,021
Aug 8, 202412.7613.0612.1112.3612.00-3.06%47,135
Aug 7, 202413.0013.0412.7512.7512.38-1.32%8,968
Aug 6, 202412.7013.0312.7012.9212.55-0.08%9,170
Aug 5, 202412.5112.9812.5012.9312.560.31%15,262