Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
18.15
-0.08 (-0.44%)
Jul 25, 2025, 10:34 AM - Market open

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202518.5318.6718.1618.2318.23-1.78%30,458
Jul 23, 202519.2719.2718.3918.5618.56-2.42%35,288
Jul 22, 202518.6719.3918.4619.0219.021.66%84,250
Jul 21, 202518.5519.0717.8418.7118.710.70%68,158
Jul 18, 202518.4118.6718.3518.5818.581.59%36,351
Jul 17, 202518.5018.6018.1118.2918.29-1.14%51,432
Jul 16, 202518.9318.9318.0118.5018.50-0.67%49,556
Jul 15, 202518.8019.1218.2518.6318.63-0.45%61,874
Jul 14, 202518.3818.9218.1218.7118.712.24%42,757
Jul 11, 202518.8019.4117.9418.3018.30-4.39%96,276
Jul 10, 202518.7419.7517.4419.1419.1412.65%209,639
Jul 9, 202516.1916.9915.7316.9916.994.75%93,161
Jul 8, 202517.0517.1916.1916.2216.22-5.64%61,012
Jul 7, 202516.1017.2016.1017.1917.196.77%49,493
Jul 3, 202515.6716.2515.6516.1016.102.94%22,717
Jul 2, 202515.7715.9915.5515.6415.640.45%37,667
Jul 1, 202515.2215.7915.1015.5715.572.43%27,647
Jun 30, 202514.3915.2214.3915.2015.206.59%52,279
Jun 27, 202514.5715.0814.1314.2614.26-0.97%943,018
Jun 26, 202514.6414.8914.4014.4014.40-1.77%35,608
Jun 25, 202514.6914.6914.3314.6614.660.89%30,820
Jun 24, 202514.7414.9914.3914.5314.53-2.22%41,291
Jun 23, 202515.7516.2214.7414.8614.86-4.74%39,613
Jun 20, 202515.8415.9115.4415.6015.600.52%27,248
Jun 18, 202515.5015.9015.5015.5215.520.19%19,237
Jun 17, 202515.5916.1315.3415.4915.490.13%32,889
Jun 16, 202515.8015.9315.4115.4715.47-1.75%23,989
Jun 13, 202515.9016.3515.7515.7515.75-2.14%15,285
Jun 12, 202516.1316.3715.9216.0916.090.06%27,439
Jun 11, 202515.7716.3515.7716.0816.081.77%24,907
Jun 10, 202515.3216.3415.3215.8015.80-0.63%28,053
Jun 9, 202516.2216.6015.9015.9015.90-1.97%23,894
Jun 6, 202516.4116.8116.2216.2216.22-2.82%15,042
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