Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
16.63
+0.39 (2.40%)
At close: Jun 5, 2025, 4:00 PM
16.69
+0.06 (0.36%)
After-hours: Jun 5, 2025, 4:04 PM EDT
BSET Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 3, 2025 | 16.45 | 16.62 | 16.19 | 16.19 | 16.19 | -1.10% | 20,171 |
Jun 2, 2025 | 16.78 | 16.95 | 16.30 | 16.37 | 16.37 | -1.80% | 20,338 |
May 30, 2025 | 16.99 | 17.57 | 16.64 | 16.67 | 16.67 | -2.23% | 17,928 |
May 29, 2025 | 16.35 | 17.05 | 16.35 | 17.05 | 17.05 | 2.96% | 16,908 |
May 28, 2025 | 16.04 | 16.60 | 15.96 | 16.56 | 16.56 | 3.95% | 20,038 |
May 27, 2025 | 16.70 | 16.70 | 15.88 | 15.93 | 15.93 | -3.40% | 28,107 |
May 23, 2025 | 16.49 | 16.74 | 16.01 | 16.49 | 16.49 | 0.55% | 13,134 |
May 22, 2025 | 16.83 | 17.28 | 16.38 | 16.40 | 16.40 | -3.93% | 17,818 |
May 21, 2025 | 16.83 | 17.37 | 16.79 | 17.07 | 17.07 | 0.12% | 13,439 |
May 20, 2025 | 16.84 | 17.34 | 16.44 | 17.05 | 17.05 | 0.53% | 16,719 |
May 19, 2025 | 17.09 | 17.28 | 16.34 | 16.96 | 16.96 | -1.97% | 18,436 |
May 16, 2025 | 17.19 | 17.97 | 17.18 | 17.30 | 17.30 | -1.42% | 18,891 |
May 15, 2025 | 17.53 | 18.09 | 17.49 | 17.55 | 17.35 | -0.68% | 16,623 |
May 14, 2025 | 17.27 | 18.06 | 17.21 | 17.67 | 17.47 | 1.73% | 26,742 |
May 13, 2025 | 17.51 | 17.90 | 17.37 | 17.37 | 17.17 | 0.29% | 14,407 |
May 12, 2025 | 18.12 | 18.12 | 17.32 | 17.32 | 17.12 | -1.70% | 33,874 |
May 9, 2025 | 17.33 | 17.76 | 17.21 | 17.62 | 17.42 | 0.92% | 21,159 |
May 8, 2025 | 17.16 | 17.76 | 17.16 | 17.46 | 17.26 | 0.63% | 19,283 |
May 7, 2025 | 17.31 | 17.77 | 17.24 | 17.35 | 17.15 | 0.35% | 13,279 |
May 6, 2025 | 17.92 | 17.93 | 17.21 | 17.29 | 17.09 | -3.25% | 13,597 |
May 5, 2025 | 18.45 | 18.65 | 17.87 | 17.87 | 17.67 | -4.23% | 35,575 |
May 2, 2025 | 17.53 | 18.87 | 17.53 | 18.66 | 18.45 | 5.96% | 42,745 |
May 1, 2025 | 17.41 | 17.85 | 17.34 | 17.61 | 17.41 | -0.23% | 15,794 |
Apr 30, 2025 | 17.21 | 17.65 | 17.21 | 17.65 | 17.45 | 0.68% | 40,296 |
Apr 29, 2025 | 17.47 | 17.73 | 17.30 | 17.53 | 17.33 | - | 39,957 |
Apr 28, 2025 | 17.89 | 18.15 | 17.10 | 17.53 | 17.33 | -1.35% | 20,362 |
Apr 25, 2025 | 17.87 | 18.08 | 17.52 | 17.77 | 17.57 | -0.56% | 31,264 |
Apr 24, 2025 | 17.98 | 17.98 | 17.51 | 17.87 | 17.67 | - | 43,702 |
Apr 23, 2025 | 17.95 | 18.17 | 17.60 | 17.87 | 17.67 | 1.07% | 29,485 |
Apr 22, 2025 | 17.64 | 18.07 | 17.21 | 17.68 | 17.48 | 1.78% | 53,215 |
Apr 21, 2025 | 18.45 | 18.45 | 16.18 | 17.37 | 17.17 | -7.11% | 28,602 |
Apr 17, 2025 | 18.88 | 19.67 | 18.34 | 18.70 | 18.49 | -0.53% | 51,471 |
Apr 16, 2025 | 16.82 | 18.89 | 16.82 | 18.80 | 18.59 | 10.65% | 63,914 |
Apr 15, 2025 | 16.99 | 17.05 | 16.73 | 16.99 | 16.80 | 0.24% | 21,012 |
Apr 14, 2025 | 16.69 | 17.09 | 16.00 | 16.95 | 16.76 | 3.73% | 26,000 |
Apr 11, 2025 | 15.92 | 16.59 | 15.81 | 16.34 | 16.15 | 3.75% | 29,068 |
Apr 10, 2025 | 15.86 | 15.94 | 15.12 | 15.75 | 15.57 | -0.38% | 32,730 |
Apr 9, 2025 | 14.47 | 15.81 | 14.42 | 15.81 | 15.63 | 7.04% | 25,104 |
Apr 8, 2025 | 15.16 | 15.70 | 13.96 | 14.77 | 14.60 | -4.03% | 36,926 |
Apr 7, 2025 | 14.33 | 15.50 | 13.99 | 15.39 | 15.21 | 1.12% | 38,230 |
Apr 4, 2025 | 14.50 | 15.22 | 14.50 | 15.22 | 15.05 | -1.04% | 18,074 |
Apr 3, 2025 | 15.65 | 15.84 | 14.78 | 15.38 | 15.20 | -1.54% | 55,956 |
Apr 2, 2025 | 15.03 | 15.90 | 15.03 | 15.62 | 15.44 | 3.03% | 30,778 |
Apr 1, 2025 | 15.35 | 15.69 | 15.10 | 15.16 | 14.99 | -0.59% | 17,742 |
Mar 31, 2025 | 15.71 | 15.86 | 15.23 | 15.25 | 15.08 | -2.93% | 11,986 |
Mar 28, 2025 | 15.58 | 15.97 | 15.58 | 15.71 | 15.53 | -0.25% | 20,455 |
Mar 27, 2025 | 15.29 | 15.95 | 15.29 | 15.75 | 15.57 | 2.34% | 24,691 |
Mar 26, 2025 | 15.19 | 15.56 | 15.15 | 15.39 | 15.21 | 1.32% | 6,968 |