Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
14.58
-0.16 (-1.09%)
Nov 17, 2025, 4:00 PM EST - Market closed
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 14.67 | 14.69 | 14.47 | 14.58 | 14.58 | -1.09% | 22,629 |
| Nov 14, 2025 | 14.37 | 14.76 | 14.37 | 14.74 | 14.74 | 0.14% | 24,515 |
| Nov 13, 2025 | 14.50 | 14.75 | 14.50 | 14.72 | 14.52 | 1.87% | 27,329 |
| Nov 12, 2025 | 15.09 | 15.17 | 14.45 | 14.45 | 14.25 | -3.86% | 83,374 |
| Nov 11, 2025 | 14.82 | 15.05 | 14.75 | 15.03 | 14.83 | 0.87% | 12,446 |
| Nov 10, 2025 | 14.68 | 15.13 | 14.68 | 14.90 | 14.70 | 2.26% | 16,687 |
| Nov 7, 2025 | 14.62 | 14.67 | 14.50 | 14.57 | 14.37 | -0.34% | 24,133 |
| Nov 6, 2025 | 15.13 | 15.13 | 14.54 | 14.62 | 14.42 | -3.69% | 16,319 |
| Nov 5, 2025 | 14.63 | 15.20 | 14.50 | 15.18 | 14.97 | 3.12% | 24,966 |
| Nov 4, 2025 | 14.85 | 14.85 | 14.51 | 14.72 | 14.52 | -0.20% | 24,024 |
| Nov 3, 2025 | 14.68 | 14.76 | 14.59 | 14.75 | 14.55 | - | 14,430 |
| Oct 31, 2025 | 14.58 | 14.95 | 14.52 | 14.75 | 14.55 | 0.27% | 28,033 |
| Oct 30, 2025 | 14.85 | 14.95 | 14.46 | 14.71 | 14.51 | -0.94% | 31,063 |
| Oct 29, 2025 | 15.11 | 15.35 | 14.85 | 14.85 | 14.65 | -1.72% | 37,885 |
| Oct 28, 2025 | 15.28 | 15.35 | 15.11 | 15.11 | 14.90 | -0.33% | 19,506 |
| Oct 27, 2025 | 15.26 | 15.37 | 15.10 | 15.16 | 14.95 | -0.85% | 15,201 |
| Oct 24, 2025 | 15.51 | 15.61 | 15.22 | 15.29 | 15.08 | -1.35% | 11,837 |
| Oct 23, 2025 | 15.56 | 15.79 | 15.33 | 15.50 | 15.29 | 0.26% | 13,221 |
| Oct 22, 2025 | 15.11 | 15.47 | 15.02 | 15.46 | 15.25 | 2.93% | 35,515 |
| Oct 21, 2025 | 15.17 | 15.20 | 15.02 | 15.02 | 14.82 | -0.53% | 22,007 |
| Oct 20, 2025 | 15.19 | 15.65 | 15.06 | 15.10 | 14.89 | -0.92% | 23,171 |
| Oct 17, 2025 | 15.36 | 15.69 | 15.03 | 15.24 | 15.03 | -0.13% | 39,310 |
| Oct 16, 2025 | 15.39 | 15.78 | 15.20 | 15.26 | 15.05 | -1.55% | 25,389 |
| Oct 15, 2025 | 15.81 | 15.86 | 15.28 | 15.50 | 15.29 | -0.45% | 19,062 |
| Oct 14, 2025 | 15.45 | 15.83 | 15.29 | 15.57 | 15.36 | 0.58% | 21,775 |
| Oct 13, 2025 | 15.36 | 15.99 | 15.35 | 15.48 | 15.27 | -0.45% | 23,781 |
| Oct 10, 2025 | 15.58 | 15.94 | 15.38 | 15.55 | 15.34 | -0.38% | 49,647 |
| Oct 9, 2025 | 15.36 | 16.36 | 15.16 | 15.61 | 15.40 | -7.14% | 95,597 |
| Oct 8, 2025 | 16.33 | 17.00 | 15.97 | 16.81 | 16.58 | 5.72% | 92,784 |
| Oct 7, 2025 | 15.46 | 16.22 | 15.45 | 15.90 | 15.68 | 3.99% | 31,870 |
| Oct 6, 2025 | 15.59 | 15.65 | 15.26 | 15.29 | 15.08 | -1.99% | 19,901 |
| Oct 3, 2025 | 15.56 | 15.78 | 15.45 | 15.60 | 15.39 | 0.26% | 20,605 |
| Oct 2, 2025 | 16.00 | 16.20 | 15.52 | 15.56 | 15.35 | -2.57% | 17,363 |
| Oct 1, 2025 | 15.59 | 16.04 | 15.56 | 15.97 | 15.75 | 2.11% | 22,163 |
| Sep 30, 2025 | 15.69 | 15.90 | 15.55 | 15.64 | 15.43 | -0.82% | 16,536 |
| Sep 29, 2025 | 16.01 | 16.01 | 15.51 | 15.77 | 15.56 | -0.19% | 42,698 |
| Sep 26, 2025 | 16.01 | 16.12 | 15.61 | 15.80 | 15.59 | 1.64% | 28,032 |
| Sep 25, 2025 | 15.64 | 15.69 | 15.42 | 15.55 | 15.33 | 0.61% | 15,595 |
| Sep 24, 2025 | 15.33 | 15.84 | 15.33 | 15.45 | 15.24 | 0.32% | 32,964 |
| Sep 23, 2025 | 16.05 | 16.05 | 15.27 | 15.40 | 15.19 | -4.17% | 34,278 |
| Sep 22, 2025 | 16.16 | 16.32 | 15.87 | 16.07 | 15.85 | -0.56% | 23,723 |
| Sep 19, 2025 | 16.05 | 16.32 | 15.88 | 16.16 | 15.94 | -0.34% | 110,652 |
| Sep 18, 2025 | 16.50 | 16.50 | 15.98 | 16.22 | 15.99 | 0.90% | 19,121 |
| Sep 17, 2025 | 16.25 | 16.45 | 16.01 | 16.07 | 15.85 | -1.65% | 22,010 |
| Sep 16, 2025 | 16.44 | 16.44 | 16.03 | 16.34 | 16.12 | 0.06% | 14,540 |
| Sep 15, 2025 | 16.28 | 16.87 | 16.27 | 16.33 | 16.11 | -0.24% | 25,880 |
| Sep 12, 2025 | 16.90 | 17.12 | 16.28 | 16.37 | 16.15 | -3.93% | 12,714 |
| Sep 11, 2025 | 16.44 | 17.06 | 16.44 | 17.04 | 16.81 | 3.05% | 9,241 |
| Sep 10, 2025 | 16.55 | 16.61 | 16.36 | 16.54 | 16.31 | 0.15% | 9,689 |
| Sep 9, 2025 | 16.57 | 16.78 | 16.47 | 16.51 | 16.29 | -2.02% | 11,256 |