Skip to main content
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
14.78
-0.04 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8314.9614.7414.7814.78-0.27%11,233
Apr 27, 202614.8015.2114.6314.8214.82-0.94%29,996
Apr 24, 202614.7714.9614.4114.9614.960.40%63,537
Apr 23, 202615.0115.1714.3514.9014.902.62%29,981
Apr 22, 202614.7115.0614.5114.5214.52-2.02%40,870
Apr 21, 202614.5115.1314.3714.8214.821.79%36,631
Apr 20, 202614.4514.8514.2014.5614.560.69%41,222
Apr 17, 202614.6514.8714.4114.4614.46-0.21%27,618
Apr 16, 202614.6314.7114.3714.4914.49-1.96%22,439
Apr 15, 202614.6714.8514.4014.7814.780.54%34,310
Apr 14, 202614.0814.9414.0814.7014.704.26%66,059
Apr 13, 202613.9314.4213.9314.1014.100.64%25,695
Apr 10, 202614.4414.5213.8514.0114.01-3.84%48,861
Apr 9, 202614.2914.6013.9714.5714.571.75%33,195
Apr 8, 202614.0414.7813.7914.3214.322.87%55,401
Apr 7, 202614.0014.2413.6813.9213.92-0.93%31,753
Apr 6, 202613.8714.1613.6314.0514.050.21%34,083
Apr 2, 202613.9314.5213.1714.0214.02-1.23%49,787
Apr 1, 202614.3014.3814.1414.2014.200.32%46,992
Mar 31, 202614.4014.4413.8814.1514.15-0.42%24,129
Mar 30, 202614.2814.4414.1714.2114.21-0.21%19,215
Mar 27, 202614.2814.3514.0914.2414.24-0.77%11,558
Mar 26, 202614.3814.3913.9714.3514.350.14%37,314
Mar 25, 202614.4714.4814.1014.3314.33-0.69%23,976
Mar 24, 202614.5014.6314.3914.4314.43-0.45%15,196
Mar 23, 202614.4914.6914.3714.5014.500.59%21,301
Mar 20, 202614.2114.6013.7914.4114.411.41%74,169
Mar 19, 202614.0214.2613.9214.2114.210.50%33,375
Mar 18, 202614.0914.2614.0014.1414.14-0.07%29,375
Mar 17, 202614.3714.6713.8514.1514.15-1.53%26,082
Mar 16, 202614.0514.6214.0514.3714.372.64%23,366
Mar 13, 202613.9014.0413.7514.0014.000.21%29,869
Mar 12, 202613.9314.1513.7613.9713.97-0.21%83,300
Mar 11, 202613.8814.2313.7014.0014.000.36%33,081
Mar 10, 202614.0014.5213.9513.9513.95-0.99%61,689
Mar 9, 202614.3714.4014.0014.0914.09-2.76%39,383
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%18,730
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%19,452
Feb 17, 202616.0016.1815.8615.8715.87-0.75%19,523
Feb 13, 202616.0616.2315.7015.9915.99-1.30%14,070
Feb 12, 202615.9716.6215.9216.2016.002.79%52,364
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