Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
16.71
-0.68 (-3.91%)
Aug 14, 2025, 4:00 PM - Market closed
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.33 | 17.33 | 16.66 | 16.66 | 16.66 | -4.20% | 14,627 |
| Aug 13, 2025 | 16.79 | 17.46 | 16.78 | 17.39 | 17.39 | 3.64% | 21,417 |
| Aug 12, 2025 | 16.02 | 16.79 | 16.02 | 16.78 | 16.78 | 4.55% | 24,404 |
| Aug 11, 2025 | 16.41 | 16.53 | 15.75 | 16.05 | 16.05 | -2.49% | 22,663 |
| Aug 8, 2025 | 16.36 | 16.53 | 16.18 | 16.46 | 16.46 | 1.67% | 14,348 |
| Aug 7, 2025 | 16.18 | 16.22 | 15.97 | 16.19 | 16.19 | 0.06% | 15,367 |
| Aug 6, 2025 | 15.88 | 16.30 | 15.67 | 16.18 | 16.18 | 2.80% | 24,844 |
| Aug 5, 2025 | 16.02 | 16.02 | 15.60 | 15.74 | 15.74 | -0.51% | 65,126 |
| Aug 4, 2025 | 15.50 | 15.94 | 15.49 | 15.82 | 15.82 | 1.61% | 23,644 |
| Aug 1, 2025 | 15.83 | 15.83 | 15.36 | 15.57 | 15.57 | -1.58% | 22,952 |
| Jul 31, 2025 | 16.14 | 16.41 | 15.61 | 15.82 | 15.82 | -2.59% | 30,700 |
| Jul 30, 2025 | 16.87 | 17.85 | 16.10 | 16.24 | 16.24 | -3.96% | 32,814 |
| Jul 29, 2025 | 17.45 | 17.45 | 16.82 | 16.91 | 16.91 | -2.14% | 34,412 |
| Jul 28, 2025 | 17.52 | 17.91 | 17.10 | 17.28 | 17.28 | -0.86% | 27,333 |
| Jul 25, 2025 | 18.11 | 18.17 | 17.16 | 17.43 | 17.43 | -4.39% | 49,566 |
| Jul 24, 2025 | 18.53 | 18.67 | 18.16 | 18.23 | 18.23 | -1.78% | 30,458 |
| Jul 23, 2025 | 19.27 | 19.27 | 18.39 | 18.56 | 18.56 | -2.42% | 35,288 |
| Jul 22, 2025 | 18.67 | 19.39 | 18.46 | 19.02 | 19.02 | 1.66% | 84,250 |
| Jul 21, 2025 | 18.55 | 19.07 | 17.84 | 18.71 | 18.71 | 0.70% | 68,158 |
| Jul 18, 2025 | 18.41 | 18.67 | 18.35 | 18.58 | 18.58 | 1.59% | 36,351 |
| Jul 17, 2025 | 18.50 | 18.60 | 18.11 | 18.29 | 18.29 | -1.14% | 51,432 |
| Jul 16, 2025 | 18.93 | 18.93 | 18.01 | 18.50 | 18.50 | -0.67% | 49,556 |
| Jul 15, 2025 | 18.80 | 19.12 | 18.25 | 18.63 | 18.63 | -0.45% | 61,874 |
| Jul 14, 2025 | 18.38 | 18.92 | 18.12 | 18.71 | 18.71 | 2.24% | 42,757 |
| Jul 11, 2025 | 18.80 | 19.41 | 17.94 | 18.30 | 18.30 | -4.39% | 96,276 |
| Jul 10, 2025 | 18.74 | 19.75 | 17.44 | 19.14 | 19.14 | 12.65% | 209,639 |
| Jul 9, 2025 | 16.19 | 16.99 | 15.73 | 16.99 | 16.99 | 4.75% | 93,161 |
| Jul 8, 2025 | 17.05 | 17.19 | 16.19 | 16.22 | 16.22 | -5.64% | 61,012 |
| Jul 7, 2025 | 16.10 | 17.20 | 16.10 | 17.19 | 17.19 | 6.77% | 49,493 |
| Jul 3, 2025 | 15.67 | 16.25 | 15.65 | 16.10 | 16.10 | 2.94% | 22,717 |
| Jul 2, 2025 | 15.77 | 15.99 | 15.55 | 15.64 | 15.64 | 0.45% | 37,667 |
| Jul 1, 2025 | 15.22 | 15.79 | 15.10 | 15.57 | 15.57 | 2.43% | 27,647 |
| Jun 30, 2025 | 14.39 | 15.22 | 14.39 | 15.20 | 15.20 | 6.59% | 52,279 |
| Jun 27, 2025 | 14.57 | 15.08 | 14.13 | 14.26 | 14.26 | -0.97% | 943,018 |
| Jun 26, 2025 | 14.64 | 14.89 | 14.40 | 14.40 | 14.40 | -1.77% | 35,608 |
| Jun 25, 2025 | 14.69 | 14.69 | 14.33 | 14.66 | 14.66 | 0.89% | 30,820 |
| Jun 24, 2025 | 14.74 | 14.99 | 14.39 | 14.53 | 14.53 | -2.22% | 41,291 |
| Jun 23, 2025 | 15.75 | 16.22 | 14.74 | 14.86 | 14.86 | -4.74% | 39,613 |
| Jun 20, 2025 | 15.84 | 15.91 | 15.44 | 15.60 | 15.60 | 0.52% | 27,248 |
| Jun 18, 2025 | 15.50 | 15.90 | 15.50 | 15.52 | 15.52 | 0.19% | 19,237 |
| Jun 17, 2025 | 15.59 | 16.13 | 15.34 | 15.49 | 15.49 | 0.13% | 32,889 |
| Jun 16, 2025 | 15.80 | 15.93 | 15.41 | 15.47 | 15.47 | -1.75% | 23,989 |
| Jun 13, 2025 | 15.90 | 16.35 | 15.75 | 15.75 | 15.75 | -2.14% | 15,285 |
| Jun 12, 2025 | 16.13 | 16.37 | 15.92 | 16.09 | 16.09 | 0.06% | 27,439 |
| Jun 11, 2025 | 15.77 | 16.35 | 15.77 | 16.08 | 16.08 | 1.77% | 24,907 |
| Jun 10, 2025 | 15.32 | 16.34 | 15.32 | 15.80 | 15.80 | -0.63% | 28,053 |
| Jun 9, 2025 | 16.22 | 16.60 | 15.90 | 15.90 | 15.90 | -1.97% | 23,894 |
| Jun 6, 2025 | 16.41 | 16.81 | 16.22 | 16.22 | 16.22 | -2.82% | 15,042 |
| Jun 5, 2025 | 16.24 | 16.83 | 16.20 | 16.69 | 16.69 | 2.77% | 18,286 |
| Jun 4, 2025 | 16.05 | 16.87 | 16.04 | 16.24 | 16.24 | 0.31% | 27,157 |