Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
15.75
+0.15 (0.96%)
Mar 11, 2025, 4:00 PM EST - Market closed
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 15.70 | 15.83 | 15.54 | 15.75 | 15.75 | 0.96% | 34,484 |
| Mar 10, 2025 | 15.41 | 15.83 | 15.26 | 15.60 | 15.60 | 0.97% | 23,197 |
| Mar 7, 2025 | 15.74 | 15.76 | 15.45 | 15.45 | 15.45 | -1.84% | 4,569 |
| Mar 6, 2025 | 15.56 | 15.93 | 15.40 | 15.74 | 15.74 | -0.88% | 10,475 |
| Mar 5, 2025 | 15.23 | 15.94 | 15.23 | 15.88 | 15.88 | 3.25% | 10,581 |
| Mar 4, 2025 | 15.31 | 15.71 | 15.03 | 15.38 | 15.38 | -1.91% | 7,863 |
| Mar 3, 2025 | 15.65 | 15.70 | 15.48 | 15.68 | 15.68 | -0.76% | 9,358 |
| Feb 28, 2025 | 15.67 | 15.96 | 15.40 | 15.80 | 15.80 | 1.22% | 30,559 |
| Feb 27, 2025 | 15.60 | 15.65 | 15.09 | 15.61 | 15.61 | 0.39% | 18,018 |
| Feb 26, 2025 | 15.25 | 15.65 | 15.09 | 15.55 | 15.55 | 2.10% | 15,918 |
| Feb 25, 2025 | 14.90 | 15.23 | 14.90 | 15.23 | 15.23 | 2.01% | 10,396 |
| Feb 24, 2025 | 15.15 | 15.15 | 14.93 | 14.93 | 14.93 | -1.32% | 6,150 |
| Feb 21, 2025 | 14.65 | 15.49 | 14.64 | 15.13 | 15.13 | -2.58% | 7,309 |
| Feb 20, 2025 | 15.50 | 15.53 | 15.20 | 15.53 | 15.53 | 0.19% | 19,694 |
| Feb 19, 2025 | 15.40 | 15.50 | 15.25 | 15.50 | 15.50 | 0.65% | 10,336 |
| Feb 18, 2025 | 14.93 | 15.40 | 14.60 | 15.40 | 15.40 | 1.12% | 22,615 |
| Feb 14, 2025 | 14.69 | 15.27 | 14.34 | 15.23 | 15.23 | 2.97% | 24,790 |
| Feb 13, 2025 | 14.25 | 14.85 | 14.25 | 14.79 | 14.60 | 3.72% | 12,259 |
| Feb 12, 2025 | 14.00 | 14.40 | 13.97 | 14.26 | 14.08 | 0.71% | 23,016 |
| Feb 11, 2025 | 14.04 | 14.26 | 13.92 | 14.16 | 13.98 | 2.02% | 10,885 |
| Feb 10, 2025 | 14.30 | 14.30 | 13.86 | 13.88 | 13.70 | -1.91% | 10,315 |
| Feb 7, 2025 | 13.90 | 14.32 | 13.82 | 14.15 | 13.97 | 1.36% | 6,949 |
| Feb 6, 2025 | 13.93 | 14.27 | 13.92 | 13.96 | 13.78 | -0.99% | 12,316 |
| Feb 5, 2025 | 14.11 | 14.90 | 13.81 | 14.10 | 13.92 | 1.08% | 4,878 |
| Feb 4, 2025 | 14.10 | 14.29 | 13.77 | 13.95 | 13.77 | -1.06% | 4,314 |
| Feb 3, 2025 | 14.52 | 14.61 | 13.96 | 14.10 | 13.92 | -3.16% | 27,661 |
| Jan 31, 2025 | 14.25 | 15.00 | 13.76 | 14.56 | 14.37 | -0.41% | 124,677 |
| Jan 30, 2025 | 15.42 | 15.42 | 14.19 | 14.62 | 14.43 | 3.03% | 31,081 |
| Jan 29, 2025 | 13.86 | 14.19 | 13.63 | 14.19 | 14.01 | 1.72% | 30,801 |
| Jan 28, 2025 | 13.73 | 13.97 | 13.73 | 13.95 | 13.77 | 0.72% | 13,625 |
| Jan 27, 2025 | 13.62 | 13.94 | 13.62 | 13.85 | 13.67 | -0.72% | 12,387 |
| Jan 24, 2025 | 14.11 | 14.37 | 13.85 | 13.95 | 13.77 | -2.79% | 6,961 |
| Jan 23, 2025 | 14.24 | 14.35 | 14.19 | 14.35 | 14.16 | 3.39% | 3,903 |
| Jan 22, 2025 | 13.86 | 14.80 | 13.86 | 13.88 | 13.70 | 0.14% | 7,751 |
| Jan 21, 2025 | 14.02 | 14.14 | 13.67 | 13.86 | 13.68 | - | 11,713 |
| Jan 17, 2025 | 14.14 | 14.47 | 13.85 | 13.86 | 13.68 | -3.55% | 12,045 |
| Jan 16, 2025 | 13.88 | 14.37 | 13.85 | 14.37 | 14.18 | 3.38% | 14,726 |
| Jan 15, 2025 | 13.85 | 13.90 | 13.82 | 13.90 | 13.72 | 0.36% | 4,067 |
| Jan 14, 2025 | 13.96 | 14.17 | 13.80 | 13.85 | 13.67 | - | 14,175 |
| Jan 13, 2025 | 13.75 | 13.91 | 13.64 | 13.85 | 13.67 | - | 15,051 |
| Jan 10, 2025 | 13.89 | 13.90 | 13.85 | 13.85 | 13.67 | -0.79% | 2,777 |
| Jan 8, 2025 | 13.92 | 13.97 | 13.85 | 13.96 | 13.78 | 0.79% | 4,062 |
| Jan 7, 2025 | 13.80 | 13.88 | 13.80 | 13.85 | 13.67 | - | 9,949 |
| Jan 6, 2025 | 14.00 | 14.20 | 13.66 | 13.85 | 13.67 | -0.79% | 13,851 |
| Jan 3, 2025 | 13.92 | 14.10 | 13.87 | 13.96 | 13.78 | -0.29% | 3,478 |
| Jan 2, 2025 | 13.78 | 14.07 | 13.78 | 14.00 | 13.82 | 1.23% | 15,491 |
| Dec 31, 2024 | 13.80 | 14.23 | 13.67 | 13.83 | 13.65 | -0.14% | 17,889 |
| Dec 30, 2024 | 13.81 | 13.98 | 13.69 | 13.85 | 13.67 | -0.07% | 10,423 |
| Dec 27, 2024 | 13.73 | 13.91 | 13.66 | 13.86 | 13.68 | 0.58% | 9,793 |
| Dec 26, 2024 | 13.92 | 14.02 | 13.69 | 13.78 | 13.60 | -0.86% | 7,359 |