Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202516.2416.8316.2016.6916.692.77%18,286
Jun 4, 202516.0516.8716.0416.2416.240.31%27,157
Jun 3, 202516.4516.6216.1916.1916.19-1.10%20,171
Jun 2, 202516.7816.9516.3016.3716.37-1.80%20,338
May 30, 202516.9917.5716.6416.6716.67-2.23%17,928
May 29, 202516.3517.0516.3517.0517.052.96%16,908
May 28, 202516.0416.6015.9616.5616.563.95%20,038
May 27, 202516.7016.7015.8815.9315.93-3.40%28,107
May 23, 202516.4916.7416.0116.4916.490.55%13,134
May 22, 202516.8317.2816.3816.4016.40-3.93%17,818
May 21, 202516.8317.3716.7917.0717.070.12%13,439
May 20, 202516.8417.3416.4417.0517.050.53%16,719
May 19, 202517.0917.2816.3416.9616.96-1.97%18,436
May 16, 202517.1917.9717.1817.3017.30-1.42%18,891
May 15, 202517.5318.0917.4917.5517.35-0.68%16,623
May 14, 202517.2718.0617.2117.6717.471.73%26,742
May 13, 202517.5117.9017.3717.3717.170.29%14,407
May 12, 202518.1218.1217.3217.3217.12-1.70%33,874
May 9, 202517.3317.7617.2117.6217.420.92%21,159
May 8, 202517.1617.7617.1617.4617.260.63%19,283
May 7, 202517.3117.7717.2417.3517.150.35%13,279
May 6, 202517.9217.9317.2117.2917.09-3.25%13,597
May 5, 202518.4518.6517.8717.8717.67-4.23%35,575
May 2, 202517.5318.8717.5318.6618.455.96%42,745
May 1, 202517.4117.8517.3417.6117.41-0.23%15,794
Apr 30, 202517.2117.6517.2117.6517.450.68%40,296
Apr 29, 202517.4717.7317.3017.5317.33-39,957
Apr 28, 202517.8918.1517.1017.5317.33-1.35%20,362
Apr 25, 202517.8718.0817.5217.7717.57-0.56%31,264
Apr 24, 202517.9817.9817.5117.8717.67-43,702
Apr 23, 202517.9518.1717.6017.8717.671.07%29,485
Apr 22, 202517.6418.0717.2117.6817.481.78%53,215
Apr 21, 202518.4518.4516.1817.3717.17-7.11%28,602
Apr 17, 202518.8819.6718.3418.7018.49-0.53%51,471
Apr 16, 202516.8218.8916.8218.8018.5910.65%63,914
Apr 15, 202516.9917.0516.7316.9916.800.24%21,012
Apr 14, 202516.6917.0916.0016.9516.763.73%26,000
Apr 11, 202515.9216.5915.8116.3416.153.75%29,068
Apr 10, 202515.8615.9415.1215.7515.57-0.38%32,730
Apr 9, 202514.4715.8114.4215.8115.637.04%25,104
Apr 8, 202515.1615.7013.9614.7714.60-4.03%36,926
Apr 7, 202514.3315.5013.9915.3915.211.12%38,230
Apr 4, 202514.5015.2214.5015.2215.05-1.04%18,074
Apr 3, 202515.6515.8414.7815.3815.20-1.54%55,956
Apr 2, 202515.0315.9015.0315.6215.443.03%30,778
Apr 1, 202515.3515.6915.1015.1614.99-0.59%17,742
Mar 31, 202515.7115.8615.2315.2515.08-2.93%11,986
Mar 28, 202515.5815.9715.5815.7115.53-0.25%20,455
Mar 27, 202515.2915.9515.2915.7515.572.34%24,691
Mar 26, 202515.1915.5615.1515.3915.211.32%6,968