Skip to main content
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
14.03
-0.46 (-3.15%)
Mar 9, 2026, 2:00 PM EDT - Market open

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5714.9114.2214.4914.49-1.02%34,746
Mar 5, 202615.0615.1714.3714.6414.64-2.76%51,939
Mar 4, 202615.0615.1514.7815.0615.061.31%15,522
Mar 3, 202614.8315.0714.7114.8614.86-0.20%18,711
Mar 2, 202614.8615.2414.8314.8914.89-0.53%26,309
Feb 27, 202614.9615.3214.9014.9714.970.47%24,810
Feb 26, 202615.2115.4214.9014.9014.90-1.91%24,991
Feb 25, 202614.5715.2714.5715.1915.194.11%23,699
Feb 24, 202614.5914.7614.3214.5914.590.62%13,318
Feb 23, 202614.8214.8514.4614.5014.50-3.01%40,812
Feb 20, 202614.9515.2614.6514.9514.95-0.66%25,050
Feb 19, 202615.1015.4914.5015.0515.050.60%27,618
Feb 18, 202615.9215.9214.9414.9614.96-5.73%19,445
Feb 17, 202616.0016.1815.8615.8715.87-0.75%19,521
Feb 13, 202616.0616.2315.7015.9915.99-1.30%14,060
Feb 12, 202615.9716.6215.9216.2016.002.79%52,363
Feb 11, 202615.9616.2715.7515.7615.57-1.56%19,516
Feb 10, 202616.0016.3216.0016.0115.811.14%23,104
Feb 9, 202615.8516.1115.6315.8315.630.44%18,177
Feb 6, 202616.2716.2715.7215.7615.57-0.88%13,931
Feb 5, 202615.3116.8015.3115.9015.70-0.31%37,421
Feb 4, 202615.2716.0915.2715.9515.753.44%17,907
Feb 3, 202615.7516.0615.2415.4215.23-2.41%29,671
Feb 2, 202615.7316.1115.6715.8015.60-24,352
Jan 30, 202615.0516.0115.0115.8015.603.67%18,991
Jan 29, 202615.2215.3414.7815.2415.05-0.20%14,483
Jan 28, 202615.6615.7815.1915.2715.08-2.49%14,581
Jan 27, 202615.7916.2615.5515.6615.47-1.07%16,220
Jan 26, 202616.0316.5815.7715.8315.63-0.06%18,910
Jan 23, 202616.4316.7315.7815.8415.64-3.41%9,307
Jan 22, 202616.9516.9516.3216.4016.20-3.24%13,063
Jan 21, 202616.6217.0616.3616.9516.742.60%7,679
Jan 20, 202617.0417.2416.5116.5216.32-2.88%7,707
Jan 16, 202617.2417.4116.8417.0116.800.24%17,971
Jan 15, 202616.9917.1516.8016.9716.760.59%4,883
Jan 14, 202616.6116.9516.5516.8716.661.69%8,060
Jan 13, 202616.6116.6816.2716.5916.39-0.24%8,296
Jan 12, 202616.5616.9316.3516.6316.420.67%9,572
Jan 9, 202616.3516.8216.1216.5216.320.73%11,797
Jan 8, 202615.9016.6515.9016.4016.202.44%5,882
Jan 7, 202616.5016.5016.0016.0115.81-2.56%12,839
Jan 6, 202616.3216.6415.9716.4316.230.55%11,522
Jan 5, 202616.5416.6316.3316.3416.14-1.51%7,216
Jan 2, 202616.8917.1016.5316.5916.39-1.01%14,969
Dec 31, 202516.8316.8316.6416.7616.55-0.83%9,459
Dec 30, 202517.0417.1216.9016.9016.69-0.53%8,930
Dec 29, 202516.9517.0016.7016.9916.78-0.76%7,488
Dec 26, 202517.2617.3616.9517.1216.91-0.58%11,333
Dec 24, 202517.5217.6317.2217.2217.01-1.26%5,509
Dec 23, 202517.4117.6417.2717.4417.220.23%14,336
Dec 22, 202517.5117.5117.0517.4017.19-1.36%12,982
Dec 19, 202517.1717.6516.8017.6417.422.68%61,228
Dec 18, 202517.1717.3816.8517.1816.97-0.23%17,405
Dec 17, 202517.4217.5116.9417.2217.01-1.15%17,230
Dec 16, 202517.3517.4516.7717.4217.200.81%20,762
Dec 15, 202516.9417.3316.7417.2817.071.89%27,074
Dec 12, 202517.1417.1416.7116.9616.75-0.50%19,429
Dec 11, 202516.4817.1116.0517.0516.833.68%27,673
Dec 10, 202515.3616.4415.3616.4416.246.13%95,113
Dec 9, 202515.0115.8115.0115.4915.303.13%18,131
Dec 8, 202515.2315.4415.0215.0214.83-1.54%20,357
Dec 5, 202515.4815.6015.2015.2615.07-2.27%14,367
Dec 4, 202515.6016.0215.5115.6115.420.13%25,993
Dec 3, 202515.5115.7215.4715.5915.401.30%14,436
Dec 2, 202515.6615.7415.3015.3915.20-1.47%10,213
Dec 1, 202515.5115.7215.3615.6215.430.58%11,696
Nov 28, 202515.9215.9215.0315.5315.34-1.65%20,246
Nov 26, 202515.5715.8915.5715.7915.600.57%15,050
Nov 25, 202515.2415.7015.1115.7015.512.95%20,261
Nov 24, 202515.2315.3615.0515.2515.06-0.46%21,205
Nov 21, 202514.5215.3214.5215.3215.135.66%41,842
Nov 20, 202514.7014.7014.4814.5014.32-0.62%16,571
Nov 19, 202514.5214.6314.4914.5914.410.07%14,995
Nov 18, 202514.6014.7014.4814.5814.40-13,057
Nov 17, 202514.6714.6914.4714.5814.40-1.09%22,629
Nov 14, 202514.3714.7614.3714.7414.560.14%24,515
Nov 13, 202514.5014.7514.5014.7214.341.87%27,329
Nov 12, 202515.0915.1714.4514.4514.08-3.86%83,374
Nov 11, 202514.8215.0514.7515.0314.640.87%12,446
Nov 10, 202514.6815.1314.6814.9014.522.26%16,687
Nov 7, 202514.6214.6714.5014.5714.19-0.34%24,133
Nov 6, 202515.1315.1314.5414.6214.24-3.69%16,319
Nov 5, 202514.6315.2014.5015.1814.793.12%24,966
Nov 4, 202514.8514.8514.5114.7214.34-0.20%24,024
Nov 3, 202514.6814.7614.5914.7514.37-14,430
Oct 31, 202514.5814.9514.5214.7514.370.27%28,033
Oct 30, 202514.8514.9514.4614.7114.33-0.94%31,063
Oct 29, 202515.1115.3514.8514.8514.47-1.72%37,885
Oct 28, 202515.2815.3515.1115.1114.72-0.33%19,506
Oct 27, 202515.2615.3715.1015.1614.77-0.85%15,201
Oct 24, 202515.5115.6115.2215.2914.90-1.35%11,837
Oct 23, 202515.5615.7915.3315.5015.100.26%13,221
Oct 22, 202515.1115.4715.0215.4615.062.93%35,515
Oct 21, 202515.1715.2015.0215.0214.63-0.53%22,007
Oct 20, 202515.1915.6515.0615.1014.71-0.92%23,171
Oct 17, 202515.3615.6915.0315.2414.85-0.13%39,310
Oct 16, 202515.3915.7815.2015.2614.87-1.55%25,389
Oct 15, 202515.8115.8615.2815.5015.10-0.45%19,062
Oct 14, 202515.4515.8315.2915.5715.170.58%21,775
Oct 13, 202515.3615.9915.3515.4815.08-0.45%23,781