Skip to main content
logo
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
14.47
-0.16 (-1.09%)
At close: Apr 30, 2026, 4:00 PM EDT
14.58
+0.11 (0.76%)
After-hours: Apr 30, 2026, 4:10 PM EDT

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.4914.7014.4414.5814.58-0.34%21,902
Apr 29, 202614.6214.6414.5014.6314.63-1.01%10,004
Apr 28, 202614.8314.9614.7414.7814.78-0.27%11,233
Apr 27, 202614.8015.2114.6314.8214.82-0.94%29,996
Apr 24, 202614.7714.9614.4114.9614.960.40%63,537
Apr 23, 202615.0115.1714.3514.9014.902.62%29,981
Apr 22, 202614.7115.0614.5114.5214.52-2.02%40,870
Apr 21, 202614.5115.1314.3714.8214.821.79%36,631
Apr 20, 202614.4514.8514.2014.5614.560.69%41,222
Apr 17, 202614.6514.8714.4114.4614.46-0.21%27,618
Apr 16, 202614.6314.7114.3714.4914.49-1.96%22,439
Apr 15, 202614.6714.8514.4014.7814.780.54%34,310
Apr 14, 202614.0814.9414.0814.7014.704.26%66,059
Apr 13, 202613.9314.4213.9314.1014.100.64%25,695
Apr 10, 202614.4414.5213.8514.0114.01-3.84%48,861
Apr 9, 202614.2914.6013.9714.5714.571.75%33,195
Apr 8, 202614.0414.7813.7914.3214.322.87%55,401
Apr 7, 202614.0014.2413.6813.9213.92-0.93%31,753
Apr 6, 202613.8714.1613.6314.0514.050.21%34,083
Apr 2, 202613.9314.5213.1714.0214.02-1.23%49,787
Apr 1, 202614.3014.3814.1414.2014.200.32%46,992
Mar 31, 202614.4014.4413.8814.1514.15-0.42%24,129
Mar 30, 202614.2814.4414.1714.2114.21-0.21%19,215
Mar 27, 202614.2814.3514.0914.2414.24-0.77%11,558
Mar 26, 202614.3814.3913.9714.3514.350.14%37,314
Mar 25, 202614.4714.4814.1014.3314.33-0.69%23,976
Mar 24, 202614.5014.6314.3914.4314.43-0.45%15,196
Mar 23, 202614.4914.6914.3714.5014.500.59%21,301
Mar 20, 202614.2114.6013.7914.4114.411.41%74,169
Mar 19, 202614.0214.2613.9214.2114.210.50%33,375
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%33,081
Mar 10, 202614.0014.5213.9513.9513.95-0.99%61,689
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%18,730
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