Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
21.76
-0.37 (-1.67%)
At close: Nov 6, 2026, 4:00 PM EST
21.80
+0.04 (0.18%)
After-hours: Nov 6, 2026, 7:48 PM EST
BSET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.93 | 22.16 | 21.30 | 21.76 | 21.76 | -1.67% | 60,783 |
| Nov 5, 2026 | 23.38 | 23.54 | 21.82 | 22.13 | 22.13 | -5.02% | 38,357 |
| Nov 4, 2026 | 23.06 | 23.60 | 22.94 | 23.30 | 23.30 | 1.39% | 23,023 |
| Nov 3, 2026 | 23.29 | 23.42 | 22.84 | 22.98 | 22.98 | -1.33% | 35,115 |
| Nov 2, 2026 | 22.50 | 23.42 | 22.44 | 23.29 | 23.29 | 3.51% | 36,719 |
| Oct 30, 2026 | 22.67 | 22.84 | 22.10 | 22.50 | 22.50 | -1.40% | 30,206 |
| Oct 29, 2026 | 22.17 | 22.95 | 22.17 | 22.82 | 22.82 | 4.30% | 21,589 |
| Oct 28, 2026 | 22.24 | 22.52 | 21.78 | 21.88 | 21.88 | -2.10% | 27,288 |
| Oct 27, 2026 | 22.45 | 22.67 | 22.16 | 22.35 | 22.35 | 0.36% | 31,952 |
| Oct 26, 2026 | 22.13 | 22.67 | 21.96 | 22.27 | 22.27 | 0.66% | 26,048 |
| Oct 23, 2026 | 22.21 | 22.43 | 21.71 | 22.13 | 22.13 | 0.43% | 37,241 |
| Oct 22, 2026 | 21.60 | 22.22 | 21.54 | 22.03 | 22.03 | 2.51% | 22,619 |
| Oct 21, 2026 | 21.45 | 22.01 | 21.40 | 21.49 | 21.49 | 0.23% | 25,494 |
| Oct 20, 2026 | 21.79 | 22.09 | 21.17 | 21.44 | 21.44 | -1.33% | 22,532 |
| Oct 19, 2026 | 21.35 | 21.74 | 21.09 | 21.73 | 21.73 | 1.49% | 33,353 |
| Oct 16, 2026 | 21.71 | 21.95 | 20.97 | 21.41 | 21.41 | -0.14% | 28,610 |
| Oct 15, 2026 | 21.76 | 22.13 | 21.20 | 21.44 | 21.44 | -0.14% | 26,995 |
| Oct 14, 2026 | 20.97 | 21.63 | 20.97 | 21.47 | 21.47 | 1.13% | 32,660 |
| Oct 13, 2026 | 21.42 | 21.62 | 21.06 | 21.23 | 21.23 | -0.89% | 18,218 |
| Oct 12, 2026 | 20.88 | 22.25 | 20.79 | 21.42 | 21.42 | 2.24% | 34,163 |
| Oct 9, 2026 | 21.73 | 21.73 | 20.73 | 20.95 | 20.95 | -3.59% | 16,126 |
| Oct 8, 2026 | 21.18 | 21.76 | 21.18 | 21.73 | 21.73 | 1.40% | 34,509 |
| Oct 7, 2026 | 21.12 | 21.48 | 20.57 | 21.43 | 21.43 | 1.47% | 32,667 |
| Oct 6, 2026 | 20.99 | 21.22 | 20.60 | 21.12 | 21.12 | 0.86% | 28,828 |
| Oct 5, 2026 | 20.74 | 21.16 | 20.17 | 20.94 | 20.94 | 1.06% | 48,433 |
| Oct 2, 2026 | 19.25 | 20.80 | 19.25 | 20.72 | 20.72 | 8.71% | 69,781 |
| Oct 1, 2026 | 18.52 | 19.38 | 17.51 | 19.06 | 19.06 | 9.10% | 67,721 |
| Sep 30, 2026 | 18.05 | 18.33 | 17.47 | 17.47 | 17.47 | -3.21% | 67,814 |
| Sep 29, 2026 | 18.26 | 18.43 | 17.56 | 18.05 | 18.05 | -0.72% | 12,995 |
| Sep 28, 2026 | 18.39 | 18.50 | 18.17 | 18.18 | 18.18 | -0.55% | 20,267 |
| Sep 25, 2026 | 17.95 | 18.38 | 17.80 | 18.28 | 18.28 | 2.29% | 11,434 |
| Sep 24, 2026 | 17.54 | 17.89 | 17.52 | 17.87 | 17.87 | 1.53% | 21,369 |
| Sep 23, 2026 | 17.64 | 17.70 | 17.34 | 17.60 | 17.60 | 0.11% | 13,743 |
| Sep 22, 2026 | 17.40 | 17.73 | 17.25 | 17.58 | 17.58 | 0.86% | 22,311 |
| Sep 21, 2026 | 17.66 | 17.79 | 17.13 | 17.43 | 17.43 | -2.02% | 14,721 |
| Sep 18, 2026 | 17.31 | 17.79 | 16.86 | 17.79 | 17.79 | 1.72% | 82,976 |
| Sep 17, 2026 | 17.75 | 17.75 | 17.35 | 17.49 | 17.49 | 0.17% | 17,671 |
| Sep 16, 2026 | 17.48 | 17.57 | 17.20 | 17.46 | 17.46 | 0.98% | 15,728 |
| Sep 15, 2026 | 17.68 | 17.68 | 17.10 | 17.29 | 17.29 | -2.87% | 14,315 |
| Sep 14, 2026 | 17.70 | 17.80 | 17.35 | 17.80 | 17.80 | 0.62% | 19,778 |
| Sep 11, 2026 | 18.13 | 18.15 | 17.48 | 17.69 | 17.69 | -2.27% | 28,694 |
| Sep 10, 2026 | 18.07 | 18.42 | 17.97 | 18.10 | 18.10 | -0.39% | 18,695 |
| Sep 9, 2026 | 18.21 | 18.40 | 17.97 | 18.17 | 18.17 | - | 20,843 |
| Sep 8, 2026 | 19.06 | 19.06 | 18.05 | 18.17 | 18.17 | -5.17% | 48,518 |
| Sep 4, 2026 | 18.45 | 19.20 | 18.45 | 19.16 | 19.16 | 2.87% | 17,759 |
| Sep 3, 2026 | 18.87 | 18.87 | 18.56 | 18.63 | 18.63 | -1.30% | 14,350 |
| Sep 2, 2026 | 18.62 | 18.97 | 18.45 | 18.87 | 18.87 | 1.34% | 18,741 |
| Sep 1, 2026 | 18.78 | 18.78 | 18.55 | 18.62 | 18.62 | -0.96% | 10,728 |
| Aug 31, 2026 | 18.88 | 19.06 | 18.47 | 18.80 | 18.80 | 0.32% | 20,485 |
| Aug 28, 2026 | 18.89 | 19.19 | 18.61 | 18.74 | 18.74 | -0.58% | 19,455 |