Skip to main content
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
17.62
+0.16 (0.92%)
At close: May 9, 2025, 4:00 PM
17.65
+0.03 (0.17%)
After-hours: May 9, 2025, 7:59 PM EDT

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202517.3317.7617.2117.6217.620.92%21,159
May 8, 202517.1617.7617.1617.4617.460.63%19,283
May 7, 202517.3117.7717.2417.3517.350.35%13,279
May 6, 202517.9217.9317.2117.2917.29-3.25%13,597
May 5, 202518.4518.6517.8717.8717.87-4.23%35,575
May 2, 202517.5318.8717.5318.6618.665.96%42,745
May 1, 202517.4117.8517.3417.6117.61-0.23%15,794
Apr 30, 202517.2117.6517.2117.6517.650.68%40,296
Apr 29, 202517.4717.7317.3017.5317.53-39,957
Apr 28, 202517.8918.1517.1017.5317.53-1.35%20,362
Apr 25, 202517.8718.0817.5217.7717.77-0.56%31,264
Apr 24, 202517.9817.9817.5117.8717.87-43,702
Apr 23, 202517.9518.1717.6017.8717.871.07%29,485
Apr 22, 202517.6418.0717.2117.6817.681.78%53,215
Apr 21, 202518.4518.4516.1817.3717.37-7.11%28,602
Apr 17, 202518.8819.6718.3418.7018.70-0.53%51,471
Apr 16, 202516.8218.8916.8218.8018.8010.65%63,914
Apr 15, 202516.9917.0516.7316.9916.990.24%21,012
Apr 14, 202516.6917.0916.0016.9516.953.73%26,000
Apr 11, 202515.9216.5915.8116.3416.343.75%29,068
Apr 10, 202515.8615.9415.1215.7515.75-0.38%32,730
Apr 9, 202514.4715.8114.4215.8115.817.04%25,104
Apr 8, 202515.1615.7013.9614.7714.77-4.03%36,926
Apr 7, 202514.3315.5013.9915.3915.391.12%38,230
Apr 4, 202514.5015.2214.5015.2215.22-1.04%18,074
Apr 3, 202515.6515.8414.7815.3815.38-1.54%55,956
Apr 2, 202515.0315.9015.0315.6215.623.03%30,778
Apr 1, 202515.3515.6915.1015.1615.16-0.59%17,742
Mar 31, 202515.7115.8615.2315.2515.25-2.93%11,986
Mar 28, 202515.5815.9715.5815.7115.71-0.25%20,455
Mar 27, 202515.2915.9515.2915.7515.752.34%24,691
Mar 26, 202515.1915.5615.1515.3915.391.32%6,968
Mar 25, 202515.4915.9214.7715.1915.19-4.94%21,368
Mar 24, 202515.8315.9915.4715.9815.980.25%8,411
Mar 21, 202516.1316.1315.4915.9415.94-1.30%17,704
Mar 20, 202516.0016.1515.8916.1516.150.87%25,109
Mar 19, 202515.7216.0415.5416.0116.010.69%14,318
Mar 18, 202515.7215.9815.6515.9015.902.38%20,816
Mar 17, 202515.0415.7415.0415.5315.532.92%10,524
Mar 14, 202516.1116.1315.0615.0915.09-6.51%35,211
Mar 13, 202515.6016.2015.6016.1416.141.00%25,001
Mar 12, 202515.9316.0015.6015.9815.981.46%23,768
Mar 11, 202515.7015.8315.5415.7515.750.96%34,884
Mar 10, 202515.4115.8315.2615.6015.600.97%23,197
Mar 7, 202515.7415.7615.4515.4515.45-1.84%4,569
Mar 6, 202515.5615.9315.4015.7415.74-0.88%10,475
Mar 5, 202515.2315.9415.2315.8815.883.25%10,581
Mar 4, 202515.3115.7115.0315.3815.38-1.91%7,863
Mar 3, 202515.6515.7015.4815.6815.68-0.76%9,358
Feb 28, 202515.6715.9615.4015.8015.801.22%30,559