Skip to main content
logo
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
16.01
+0.77 (5.05%)
At close: Jan 30, 2026, 4:00 PM EST
15.80
-0.21 (-1.31%)
After-hours: Jan 30, 2026, 4:10 PM EST

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202615.0516.0115.0115.8015.803.67%18,991
Jan 29, 202615.2215.3414.7815.2415.24-0.20%14,482
Jan 28, 202615.6615.7815.1915.2715.27-2.49%14,581
Jan 27, 202615.7916.2615.5515.6615.66-1.07%16,220
Jan 26, 202616.0316.5815.7715.8315.83-0.06%18,910
Jan 23, 202616.4316.7315.7815.8415.84-3.41%9,181
Jan 22, 202616.9516.9516.3216.4016.40-3.24%13,053
Jan 21, 202616.6217.0616.3616.9516.952.60%7,678
Jan 20, 202617.0417.2416.5116.5216.52-2.88%7,707
Jan 16, 202617.2417.4116.8417.0117.010.24%17,689
Jan 15, 202616.9917.1516.8016.9716.970.59%4,883
Jan 14, 202616.6116.9516.5516.8716.871.69%8,060
Jan 13, 202616.6116.6816.2716.5916.59-0.24%8,296
Jan 12, 202616.5616.9316.3516.6316.630.67%9,572
Jan 9, 202616.3516.8216.1216.5216.520.73%11,793
Jan 8, 202615.9016.6515.9016.4016.402.44%5,681
Jan 7, 202616.5016.5016.0016.0116.01-2.56%12,839
Jan 6, 202616.3216.6415.9716.4316.430.55%11,520
Jan 5, 202616.5416.6316.3316.3416.34-1.51%7,216
Jan 2, 202616.8917.1016.5316.5916.59-1.01%14,969
Dec 31, 202516.8316.8316.6416.7616.76-0.83%9,459
Dec 30, 202517.0417.1216.9016.9016.90-0.53%8,930
Dec 29, 202516.9517.0016.7016.9916.99-0.76%7,284
Dec 26, 202517.2617.3616.9517.1217.12-0.58%11,333
Dec 24, 202517.5217.6317.2217.2217.22-1.26%5,509
Dec 23, 202517.4117.6417.2717.4417.440.23%14,336
Dec 22, 202517.5117.5117.0517.4017.40-1.36%12,982
Dec 19, 202517.1717.6516.8017.6417.642.68%61,228
Dec 18, 202517.1717.3816.8517.1817.18-0.23%17,405
Dec 17, 202517.4217.5116.9417.2217.22-1.15%17,230
Dec 16, 202517.3517.4516.7717.4217.420.81%14,862
Dec 15, 202516.9417.3316.7417.2817.281.89%27,074
Dec 12, 202517.1417.1416.7116.9616.96-0.50%19,400
Dec 11, 202516.4817.1116.0517.0517.053.68%27,493
Dec 10, 202515.3616.4415.3616.4416.446.13%95,113
Dec 9, 202515.0115.8115.0115.4915.493.13%18,131
Dec 8, 202515.2315.4415.0215.0215.02-1.54%20,357
Dec 5, 202515.4815.6015.2015.2615.26-2.27%14,367
Dec 4, 202515.6016.0215.5115.6115.610.13%25,993
Dec 3, 202515.5115.7215.4715.5915.591.30%14,436
Dec 2, 202515.6615.7415.3015.3915.39-1.47%10,213
Dec 1, 202515.5115.7215.3615.6215.620.58%11,696
Nov 28, 202515.9215.9215.0315.5315.53-1.65%20,244
Nov 26, 202515.5715.8915.5715.7915.790.57%15,050
Nov 25, 202515.2415.7015.1115.7015.702.95%20,261
Nov 24, 202515.2315.3615.0515.2515.25-0.46%21,205
Nov 21, 202514.5215.3214.5215.3215.325.66%41,667
Nov 20, 202514.7014.7014.4814.5014.50-0.62%16,571
Nov 19, 202514.5214.6314.4914.5914.590.07%14,995
Nov 18, 202514.6014.7014.4814.5814.58-13,057