Skip to main content
Bassett Furniture Industries, Incorporated (BSET)
NASDAQ: BSET · Real-Time Price · USD
17.28
+0.50 (2.98%)
At close: Jun 26, 2026, 4:00 PM EDT
17.28
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

BSET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.7017.2816.2217.2817.282.98%928,186
Jun 25, 202616.4516.9216.1716.7816.780.96%61,161
Jun 24, 202615.9316.6515.9216.6216.625.19%97,195
Jun 23, 202615.5215.8315.3015.8015.801.15%36,025
Jun 22, 202615.6215.6915.3015.6215.62-0.16%36,666
Jun 18, 202615.7415.9615.5815.6515.65-0.03%45,572
Jun 17, 202615.6015.9615.5915.6515.650.58%44,539
Jun 16, 202615.6015.8415.4715.5615.56-0.19%32,211
Jun 15, 202615.7315.9915.5015.5915.59-0.89%26,381
Jun 12, 202615.4315.8915.4315.7315.731.65%15,442
Jun 11, 202615.0215.4914.8715.4815.483.06%50,918
Jun 10, 202614.8915.1514.7715.0215.021.04%54,531
Jun 9, 202614.5815.2214.5814.8614.862.06%39,747
Jun 8, 202614.2214.7614.2214.5614.562.39%29,900
Jun 5, 202614.5414.5414.2114.2214.22-1.86%19,951
Jun 4, 202614.4314.6414.2414.4914.491.19%17,897
Jun 3, 202614.4914.5614.1714.3214.32-2.19%24,959
Jun 2, 202614.5314.8114.5314.6414.640.83%20,483
Jun 1, 202614.8515.0314.4414.5214.52-2.94%22,383
May 29, 202614.8214.9614.4614.9614.960.88%34,318
May 28, 202614.6014.8814.3814.8314.831.37%16,381
May 27, 202614.4614.6614.4114.6314.631.18%16,094
May 26, 202614.6814.7014.2814.4614.46-1.23%20,372
May 22, 202614.6214.6914.4114.6414.640.14%8,269
May 21, 202614.3314.7414.3314.6214.621.53%34,924
May 20, 202614.1514.4714.1514.4014.401.77%22,228
May 19, 202614.0014.3414.0014.1514.150.50%22,263
May 18, 202614.0214.2514.0114.0814.080.07%24,527
May 15, 202614.1014.3314.0214.0714.07-1.05%30,864
May 14, 202614.2514.8614.1014.4214.221.12%43,340
May 13, 202614.1114.2614.0014.2614.060.56%21,814
May 12, 202614.3214.4114.1414.1813.98-0.77%23,995
May 11, 202614.1214.4214.1214.2914.091.20%17,768
May 8, 202614.1514.3214.1214.1213.92-0.91%12,784
May 7, 202614.2014.3514.2014.2514.050.35%12,918
May 6, 202614.2114.3714.1514.2014.00-14,353
May 5, 202614.1614.5414.1614.2014.00-0.14%14,980
May 4, 202614.4414.5714.0414.2214.02-1.32%37,908
May 1, 202614.5815.1514.3814.4114.21-1.17%13,042
Apr 30, 202614.4914.7014.4414.5814.38-0.34%21,902
Apr 29, 202614.6214.6414.5014.6314.43-1.01%10,004
Apr 28, 202614.8314.9614.7414.7814.58-0.27%11,233
Apr 27, 202614.8015.2114.6314.8214.61-0.94%29,996
Apr 24, 202614.7714.9614.4114.9614.750.40%63,537
Apr 23, 202615.0115.1714.3514.9014.692.62%29,981
Apr 22, 202614.7115.0614.5114.5214.32-2.02%40,870
Apr 21, 202614.5115.1314.3714.8214.611.79%36,631
Apr 20, 202614.4514.8514.2014.5614.360.69%41,222
Apr 17, 202614.6514.8714.4114.4614.26-0.21%27,618
Apr 16, 202614.6314.7114.3714.4914.29-1.96%22,439
Apr 15, 202614.6714.8514.4014.7814.580.54%34,310
Apr 14, 202614.0814.9414.0814.7014.504.26%66,059
Apr 13, 202613.9314.4213.9314.1013.900.64%25,695
Apr 10, 202614.4414.5213.8514.0113.82-3.84%48,861
Apr 9, 202614.2914.6013.9714.5714.371.75%33,195
Apr 8, 202614.0414.7813.7914.3214.122.87%55,401
Apr 7, 202614.0014.2413.6813.9213.73-0.93%31,753
Apr 6, 202613.8714.1613.6314.0513.860.21%34,083
Apr 2, 202613.9314.5213.1714.0213.83-1.23%49,787
Apr 1, 202614.3014.3814.1414.2014.000.32%46,992
Mar 31, 202614.4014.4413.8814.1513.95-0.42%24,129
Mar 30, 202614.2814.4414.1714.2114.01-0.21%19,215
Mar 27, 202614.2814.3514.0914.2414.04-0.77%11,558
Mar 26, 202614.3814.3913.9714.3514.150.14%37,314
Mar 25, 202614.4714.4814.1014.3314.13-0.69%23,976
Mar 24, 202614.5014.6314.3914.4314.23-0.45%15,196
Mar 23, 202614.4914.6914.3714.5014.290.59%21,301
Mar 20, 202614.2114.6013.7914.4114.211.41%74,169
Mar 19, 202614.0214.2613.9214.2114.010.50%33,375
Mar 18, 202614.0914.2614.0014.1413.94-0.07%29,375
Mar 17, 202614.3714.6713.8514.1513.95-1.53%26,082
Mar 16, 202614.0514.6214.0514.3714.172.64%23,366
Mar 13, 202613.9014.0413.7514.0013.810.21%29,869
Mar 12, 202613.9314.1513.7613.9713.78-0.21%83,300
Mar 11, 202613.8814.2313.7014.0013.810.36%33,081
Mar 10, 202614.0014.5213.9513.9513.76-0.99%61,689
Mar 9, 202614.3714.4014.0014.0913.89-2.76%39,383
Mar 6, 202614.5714.9114.2214.4914.29-1.02%34,746
Mar 5, 202615.0615.1714.3714.6414.44-2.76%51,939
Mar 4, 202615.0615.1514.7815.0614.851.31%15,522
Mar 3, 202614.8315.0714.7114.8614.65-0.20%18,730
Mar 2, 202614.8615.2414.8314.8914.68-0.53%26,309
Feb 27, 202614.9615.3214.9014.9714.760.47%24,810
Feb 26, 202615.2115.4214.9014.9014.69-1.91%24,991
Feb 25, 202614.5715.2714.5715.1914.984.11%23,699
Feb 24, 202614.5914.7614.3214.5914.390.62%13,318
Feb 23, 202614.8214.8514.4614.5014.30-3.01%40,812
Feb 20, 202614.9515.2614.6514.9514.74-0.66%25,050
Feb 19, 202615.1015.4914.5015.0514.840.60%27,618
Feb 18, 202615.9215.9214.9414.9614.75-5.73%19,452
Feb 17, 202616.0016.1815.8615.8715.65-0.75%19,523
Feb 13, 202616.0616.2315.7015.9915.77-0.06%14,070
Feb 12, 202615.9716.6215.9216.2015.782.79%52,364
Feb 11, 202615.9616.2715.7515.7615.35-1.56%19,516
Feb 10, 202616.0016.3216.0016.0115.591.14%23,104
Feb 9, 202615.8516.1115.6315.8315.420.44%18,177
Feb 6, 202616.2716.2715.7215.7615.35-0.88%13,931
Feb 5, 202615.3116.8015.3115.9015.49-0.31%37,421
Feb 4, 202615.2716.0915.2715.9515.533.44%17,907
Feb 3, 202615.7516.0615.2415.4215.02-2.41%29,671