Skip to main content
logo
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
14.54
+0.04 (0.28%)
Mar 24, 2026, 1:32 PM EDT - Market open

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202614.4914.6914.3714.5014.500.59%21,268
Mar 20, 202614.2114.6013.7914.4114.411.41%70,033
Mar 19, 202614.0214.2613.9214.2114.210.50%33,213
Mar 18, 202614.0914.2614.0014.1414.14-0.07%29,375
Mar 17, 202614.3714.6713.8514.1514.15-1.53%26,082
Mar 16, 202614.0514.6214.0514.3714.372.64%23,366
Mar 13, 202613.9014.0413.7514.0014.000.21%29,869
Mar 12, 202613.9314.1513.7613.9713.97-0.21%83,300
Mar 11, 202613.8814.2313.7014.0014.000.36%33,074
Mar 10, 202614.0014.5213.9513.9513.95-0.99%61,635
Mar 9, 202614.3714.4014.0014.0914.09-2.76%39,383
Mar 6, 202614.5714.9114.2214.4914.49-1.02%34,746
Mar 5, 202615.0615.1714.3714.6414.64-2.76%51,939
Mar 4, 202615.0615.1514.7815.0615.061.31%15,522
Mar 3, 202614.8315.0714.7114.8614.86-0.20%18,711
Mar 2, 202614.8615.2414.8314.8914.89-0.53%26,309
Feb 27, 202614.9615.3214.9014.9714.970.47%24,810
Feb 26, 202615.2115.4214.9014.9014.90-1.91%24,991
Feb 25, 202614.5715.2714.5715.1915.194.11%23,699
Feb 24, 202614.5914.7614.3214.5914.590.62%13,318
Feb 23, 202614.8214.8514.4614.5014.50-3.01%40,812
Feb 20, 202614.9515.2614.6514.9514.95-0.66%25,050
Feb 19, 202615.1015.4914.5015.0515.050.60%27,618
Feb 18, 202615.9215.9214.9414.9614.96-5.73%19,445
Feb 17, 202616.0016.1815.8615.8715.87-0.75%19,521
Feb 13, 202616.0616.2315.7015.9915.99-1.30%14,060
Feb 12, 202615.9716.6215.9216.2016.002.79%52,363
Feb 11, 202615.9616.2715.7515.7615.57-1.56%19,516
Feb 10, 202616.0016.3216.0016.0115.811.14%23,104
Feb 9, 202615.8516.1115.6315.8315.630.44%18,177
Feb 6, 202616.2716.2715.7215.7615.57-0.88%13,931
Feb 5, 202615.3116.8015.3115.9015.70-0.31%37,421
Feb 4, 202615.2716.0915.2715.9515.753.44%17,907
Feb 3, 202615.7516.0615.2415.4215.23-2.41%29,671
Feb 2, 202615.7316.1115.6715.8015.60-24,352
Jan 30, 202615.0516.0115.0115.8015.603.67%18,991
Jan 29, 202615.2215.3414.7815.2415.05-0.20%14,483
Jan 28, 202615.6615.7815.1915.2715.08-2.49%14,581
Jan 27, 202615.7916.2615.5515.6615.47-1.07%16,220
Jan 26, 202616.0316.5815.7715.8315.63-0.06%18,910
Jan 23, 202616.4316.7315.7815.8415.64-3.41%9,307
Jan 22, 202616.9516.9516.3216.4016.20-3.24%13,063
Jan 21, 202616.6217.0616.3616.9516.742.60%7,679
Jan 20, 202617.0417.2416.5116.5216.32-2.88%7,707
Jan 16, 202617.2417.4116.8417.0116.800.24%17,971
Jan 15, 202616.9917.1516.8016.9716.760.59%4,883
Jan 14, 202616.6116.9516.5516.8716.661.69%8,060
Jan 13, 202616.6116.6816.2716.5916.39-0.24%8,296
Jan 12, 202616.5616.9316.3516.6316.420.67%9,572
Jan 9, 202616.3516.8216.1216.5216.320.73%11,797