Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
17.22
-0.42 (-2.38%)
Dec 22, 2025, 12:35 PM EST - Market open
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 17.51 | 17.51 | 17.05 | 17.24 | - | -2.30% | 2,939 |
| Dec 19, 2025 | 17.17 | 17.65 | 16.80 | 17.64 | 17.64 | 2.68% | 61,228 |
| Dec 18, 2025 | 17.17 | 17.38 | 16.85 | 17.18 | 17.18 | -0.23% | 17,405 |
| Dec 17, 2025 | 17.42 | 17.51 | 16.94 | 17.22 | 17.22 | -1.15% | 17,230 |
| Dec 16, 2025 | 17.35 | 17.45 | 16.77 | 17.42 | 17.42 | 0.81% | 14,862 |
| Dec 15, 2025 | 16.94 | 17.33 | 16.74 | 17.28 | 17.28 | 1.89% | 27,074 |
| Dec 12, 2025 | 17.14 | 17.14 | 16.71 | 16.96 | 16.96 | -0.50% | 19,400 |
| Dec 11, 2025 | 16.48 | 17.11 | 16.05 | 17.05 | 17.05 | 3.68% | 27,493 |
| Dec 10, 2025 | 15.36 | 16.44 | 15.36 | 16.44 | 16.44 | 6.13% | 95,113 |
| Dec 9, 2025 | 15.01 | 15.81 | 15.01 | 15.49 | 15.49 | 3.13% | 18,131 |
| Dec 8, 2025 | 15.23 | 15.44 | 15.02 | 15.02 | 15.02 | -1.54% | 20,357 |
| Dec 5, 2025 | 15.48 | 15.60 | 15.20 | 15.26 | 15.26 | -2.27% | 14,367 |
| Dec 4, 2025 | 15.60 | 16.02 | 15.51 | 15.61 | 15.61 | 0.13% | 25,993 |
| Dec 3, 2025 | 15.51 | 15.72 | 15.47 | 15.59 | 15.59 | 1.30% | 14,436 |
| Dec 2, 2025 | 15.66 | 15.74 | 15.30 | 15.39 | 15.39 | -1.47% | 10,213 |
| Dec 1, 2025 | 15.51 | 15.72 | 15.36 | 15.62 | 15.62 | 0.58% | 11,696 |
| Nov 28, 2025 | 15.92 | 15.92 | 15.03 | 15.53 | 15.53 | -1.65% | 20,244 |
| Nov 26, 2025 | 15.57 | 15.89 | 15.57 | 15.79 | 15.79 | 0.57% | 15,050 |
| Nov 25, 2025 | 15.24 | 15.70 | 15.11 | 15.70 | 15.70 | 2.95% | 20,261 |
| Nov 24, 2025 | 15.23 | 15.36 | 15.05 | 15.25 | 15.25 | -0.46% | 21,205 |
| Nov 21, 2025 | 14.52 | 15.32 | 14.52 | 15.32 | 15.32 | 5.66% | 41,667 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.48 | 14.50 | 14.50 | -0.62% | 16,571 |
| Nov 19, 2025 | 14.52 | 14.63 | 14.49 | 14.59 | 14.59 | 0.07% | 14,995 |
| Nov 18, 2025 | 14.60 | 14.70 | 14.48 | 14.58 | 14.58 | - | 13,057 |
| Nov 17, 2025 | 14.67 | 14.69 | 14.47 | 14.58 | 14.58 | -1.09% | 22,629 |
| Nov 14, 2025 | 14.37 | 14.76 | 14.37 | 14.74 | 14.74 | 0.14% | 24,515 |
| Nov 13, 2025 | 14.50 | 14.75 | 14.50 | 14.72 | 14.52 | 1.87% | 27,329 |
| Nov 12, 2025 | 15.09 | 15.17 | 14.45 | 14.45 | 14.25 | -3.86% | 83,374 |
| Nov 11, 2025 | 14.82 | 15.05 | 14.75 | 15.03 | 14.83 | 0.87% | 12,446 |
| Nov 10, 2025 | 14.68 | 15.13 | 14.68 | 14.90 | 14.70 | 2.26% | 16,687 |
| Nov 7, 2025 | 14.62 | 14.67 | 14.50 | 14.57 | 14.37 | -0.34% | 24,133 |
| Nov 6, 2025 | 15.13 | 15.13 | 14.54 | 14.62 | 14.42 | -3.69% | 16,319 |
| Nov 5, 2025 | 14.63 | 15.20 | 14.50 | 15.18 | 14.97 | 3.12% | 24,966 |
| Nov 4, 2025 | 14.85 | 14.85 | 14.51 | 14.72 | 14.52 | -0.20% | 24,024 |
| Nov 3, 2025 | 14.68 | 14.76 | 14.59 | 14.75 | 14.55 | - | 14,430 |
| Oct 31, 2025 | 14.58 | 14.95 | 14.52 | 14.75 | 14.55 | 0.27% | 28,033 |
| Oct 30, 2025 | 14.85 | 14.95 | 14.46 | 14.71 | 14.51 | -0.94% | 31,063 |
| Oct 29, 2025 | 15.11 | 15.35 | 14.85 | 14.85 | 14.65 | -1.72% | 37,885 |
| Oct 28, 2025 | 15.28 | 15.35 | 15.11 | 15.11 | 14.90 | -0.33% | 19,506 |
| Oct 27, 2025 | 15.26 | 15.37 | 15.10 | 15.16 | 14.95 | -0.85% | 15,201 |
| Oct 24, 2025 | 15.51 | 15.61 | 15.22 | 15.29 | 15.08 | -1.35% | 11,837 |
| Oct 23, 2025 | 15.56 | 15.79 | 15.33 | 15.50 | 15.29 | 0.26% | 13,221 |
| Oct 22, 2025 | 15.11 | 15.47 | 15.02 | 15.46 | 15.25 | 2.93% | 35,515 |
| Oct 21, 2025 | 15.17 | 15.20 | 15.02 | 15.02 | 14.82 | -0.53% | 22,007 |
| Oct 20, 2025 | 15.19 | 15.65 | 15.06 | 15.10 | 14.89 | -0.92% | 23,171 |
| Oct 17, 2025 | 15.36 | 15.69 | 15.03 | 15.24 | 15.03 | -0.13% | 39,310 |
| Oct 16, 2025 | 15.39 | 15.78 | 15.20 | 15.26 | 15.05 | -1.55% | 25,389 |
| Oct 15, 2025 | 15.81 | 15.86 | 15.28 | 15.50 | 15.29 | -0.45% | 19,062 |
| Oct 14, 2025 | 15.45 | 15.83 | 15.29 | 15.57 | 15.36 | 0.58% | 21,775 |
| Oct 13, 2025 | 15.36 | 15.99 | 15.35 | 15.48 | 15.27 | -0.45% | 23,781 |