Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
14.75
+0.25 (1.72%)
Feb 24, 2026, 10:23 AM EST - Market open
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 16.62 | 17.06 | 16.36 | 16.95 | 16.74 | 2.60% | 7,679 |
| Jan 20, 2026 | 17.04 | 17.24 | 16.51 | 16.52 | 16.32 | -2.88% | 7,707 |
| Jan 16, 2026 | 17.24 | 17.41 | 16.84 | 17.01 | 16.80 | 0.24% | 17,971 |
| Jan 15, 2026 | 16.99 | 17.15 | 16.80 | 16.97 | 16.76 | 0.59% | 4,883 |
| Jan 14, 2026 | 16.61 | 16.95 | 16.55 | 16.87 | 16.66 | 1.69% | 8,060 |
| Jan 13, 2026 | 16.61 | 16.68 | 16.27 | 16.59 | 16.39 | -0.24% | 8,296 |
| Jan 12, 2026 | 16.56 | 16.93 | 16.35 | 16.63 | 16.42 | 0.67% | 9,572 |
| Jan 9, 2026 | 16.35 | 16.82 | 16.12 | 16.52 | 16.32 | 0.73% | 11,797 |
| Jan 8, 2026 | 15.90 | 16.65 | 15.90 | 16.40 | 16.20 | 2.44% | 5,882 |
| Jan 7, 2026 | 16.50 | 16.50 | 16.00 | 16.01 | 15.81 | -2.56% | 12,839 |
| Jan 6, 2026 | 16.32 | 16.64 | 15.97 | 16.43 | 16.23 | 0.55% | 11,522 |
| Jan 5, 2026 | 16.54 | 16.63 | 16.33 | 16.34 | 16.14 | -1.51% | 7,216 |
| Jan 2, 2026 | 16.89 | 17.10 | 16.53 | 16.59 | 16.39 | -1.01% | 14,969 |
| Dec 31, 2025 | 16.83 | 16.83 | 16.64 | 16.76 | 16.55 | -0.83% | 9,459 |
| Dec 30, 2025 | 17.04 | 17.12 | 16.90 | 16.90 | 16.69 | -0.53% | 8,930 |
| Dec 29, 2025 | 16.95 | 17.00 | 16.70 | 16.99 | 16.78 | -0.76% | 7,488 |
| Dec 26, 2025 | 17.26 | 17.36 | 16.95 | 17.12 | 16.91 | -0.58% | 11,333 |
| Dec 24, 2025 | 17.52 | 17.63 | 17.22 | 17.22 | 17.01 | -1.26% | 5,509 |
| Dec 23, 2025 | 17.41 | 17.64 | 17.27 | 17.44 | 17.22 | 0.23% | 14,336 |
| Dec 22, 2025 | 17.51 | 17.51 | 17.05 | 17.40 | 17.19 | -1.36% | 12,982 |
| Dec 19, 2025 | 17.17 | 17.65 | 16.80 | 17.64 | 17.42 | 2.68% | 61,228 |
| Dec 18, 2025 | 17.17 | 17.38 | 16.85 | 17.18 | 16.97 | -0.23% | 17,405 |
| Dec 17, 2025 | 17.42 | 17.51 | 16.94 | 17.22 | 17.01 | -1.15% | 17,230 |
| Dec 16, 2025 | 17.35 | 17.45 | 16.77 | 17.42 | 17.20 | 0.81% | 20,762 |
| Dec 15, 2025 | 16.94 | 17.33 | 16.74 | 17.28 | 17.07 | 1.89% | 27,074 |
| Dec 12, 2025 | 17.14 | 17.14 | 16.71 | 16.96 | 16.75 | -0.50% | 19,429 |
| Dec 11, 2025 | 16.48 | 17.11 | 16.05 | 17.05 | 16.83 | 3.68% | 27,673 |
| Dec 10, 2025 | 15.36 | 16.44 | 15.36 | 16.44 | 16.24 | 6.13% | 95,113 |