NASDAQ : BSET
Bassett Furniture Industries, Incorporated — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 22.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 197.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bassett Furniture Industries, Incorporated (BSET) closed at 23.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.5 | 23.42 | 22.44 | 23.29 | 36,948 | +3.51% |
| 2026-10-30 | 22.67 | 22.84 | 22.1 | 22.5 | 30,206 | -1.40% |
| 2026-10-29 | 22.17 | 22.95 | 22.17 | 22.82 | 21,589 | +4.30% |
| 2026-10-28 | 22.24 | 22.52 | 21.78 | 21.88 | 27,288 | -2.10% |
| 2026-10-27 | 22.45 | 22.665 | 22.16 | 22.35 | 31,952 | +0.36% |
| 2026-10-26 | 22.13 | 22.67 | 21.96 | 22.27 | 26,048 | +0.66% |
| 2026-10-23 | 22.21 | 22.43 | 21.71 | 22.125 | 37,241 | +0.43% |
| 2026-10-22 | 21.6 | 22.215 | 21.535 | 22.03 | 22,619 | +2.51% |
| 2026-10-21 | 21.45 | 22.01 | 21.395 | 21.49 | 25,494 | +0.23% |
| 2026-10-20 | 21.79 | 22.093 | 21.17 | 21.44 | 22,532 | -1.33% |
| 2026-10-19 | 21.35 | 21.74 | 21.09 | 21.73 | 33,353 | +1.49% |
| 2026-10-16 | 21.71 | 21.95 | 20.97 | 21.41 | 28,610 | -0.14% |
| 2026-10-15 | 21.76 | 22.13 | 21.2 | 21.44 | 26,995 | -0.14% |
| 2026-10-14 | 20.97 | 21.63 | 20.97 | 21.47 | 32,660 | +1.13% |
| 2026-10-13 | 21.42 | 21.62 | 21.055 | 21.23 | 18,218 | -0.89% |
| 2026-10-12 | 20.88 | 22.25 | 20.791 | 21.42 | 34,163 | +2.24% |
| 2026-10-09 | 21.73 | 21.73 | 20.73 | 20.95 | 16,126 | -3.59% |
| 2026-10-08 | 21.18 | 21.76 | 21.18 | 21.73 | 34,509 | +1.40% |
| 2026-10-07 | 21.12 | 21.48 | 20.57 | 21.43 | 32,667 | +1.47% |
| 2026-10-06 | 20.99 | 21.22 | 20.6 | 21.12 | 28,828 | +0.86% |
| 2026-10-05 | 20.74 | 21.155 | 20.17 | 20.94 | 48,433 | +1.06% |
| 2026-10-02 | 19.25 | 20.8 | 19.25 | 20.72 | 69,781 | +8.71% |
| 2026-10-01 | 18.52 | 19.38 | 17.51 | 19.06 | 67,721 | +9.10% |
| 2026-09-30 | 18.05 | 18.33 | 17.47 | 17.47 | 67,814 | -3.21% |
| 2026-09-29 | 18.26 | 18.425 | 17.555 | 18.05 | 12,995 | -0.72% |
| 2026-09-28 | 18.39 | 18.5 | 18.17 | 18.18 | 20,267 | -0.55% |
| 2026-09-25 | 17.95 | 18.375 | 17.8 | 18.28 | 11,434 | +2.29% |
| 2026-09-24 | 17.54 | 17.89 | 17.521 | 17.87 | 21,369 | +1.53% |
| 2026-09-23 | 17.64 | 17.7 | 17.34 | 17.6 | 13,743 | +0.11% |
| 2026-09-22 | 17.4 | 17.73 | 17.25 | 17.58 | 22,311 | +0.86% |
| 2026-09-21 | 17.66 | 17.79 | 17.13 | 17.43 | 14,721 | -2.02% |
| 2026-09-18 | 17.31 | 17.79 | 16.86 | 17.79 | 82,976 | +1.72% |
| 2026-09-17 | 17.75 | 17.75 | 17.35 | 17.49 | 17,671 | +0.17% |
| 2026-09-16 | 17.475 | 17.57 | 17.202 | 17.46 | 15,727 | +0.98% |
| 2026-09-15 | 17.68 | 17.68 | 17.1 | 17.29 | 14,315 | -2.87% |
| 2026-09-14 | 17.7 | 17.8 | 17.35 | 17.8 | 19,778 | +0.62% |
| 2026-09-11 | 18.13 | 18.15 | 17.48 | 17.69 | 28,694 | -2.27% |
| 2026-09-10 | 18.07 | 18.415 | 17.97 | 18.1 | 18,695 | -0.39% |
| 2026-09-09 | 18.21 | 18.4 | 17.97 | 18.17 | 20,843 | +0.00% |
| 2026-09-08 | 19.06 | 19.06 | 18.05 | 18.17 | 48,518 | -5.17% |
| 2026-09-04 | 18.45 | 19.2 | 18.45 | 19.16 | 17,759 | +2.87% |
| 2026-09-03 | 18.87 | 18.87 | 18.56 | 18.625 | 14,350 | -1.30% |
| 2026-09-02 | 18.62 | 18.97 | 18.45 | 18.87 | 18,741 | +1.34% |
| 2026-09-01 | 18.78 | 18.78 | 18.55 | 18.62 | 10,728 | -0.96% |
| 2026-08-31 | 18.88 | 19.06 | 18.47 | 18.8 | 20,485 | +0.32% |
| 2026-08-28 | 18.89 | 19.19 | 18.61 | 18.74 | 19,455 | -0.58% |
| 2026-08-27 | 18.99 | 19.429 | 18.68 | 18.85 | 14,743 | -0.79% |
| 2026-08-26 | 18.94 | 19.12 | 18.62 | 19 | 16,754 | +0.42% |
| 2026-08-25 | 19.03 | 19.363 | 18.75 | 18.92 | 15,419 | +0.16% |
| 2026-08-24 | 18.91 | 19.25 | 18.76 | 18.89 | 18,250 | -0.05% |
| 2026-08-21 | 18.79 | 19.16 | 18.609 | 18.9 | 18,342 | +1.50% |
| 2026-08-20 | 18.83 | 18.83 | 18.49 | 18.62 | 14,244 | -1.27% |
| 2026-08-19 | 18.89 | 19.21 | 18.86 | 18.86 | 21,504 | -1.00% |
| 2026-08-18 | 19.05 | 19.365 | 18.79 | 19.05 | 25,604 | +0.26% |
| 2026-08-17 | 19.12 | 19.41 | 18.88 | 19 | 19,196 | -0.63% |
| 2026-08-14 | 19.38 | 19.645 | 19.11 | 19.12 | 16,302 | -1.60% |
| 2026-08-13 | 19.7 | 20.073 | 19.55 | 19.63 | 21,969 | -0.56% |
| 2026-08-12 | 19.6 | 19.79 | 18.88 | 19.74 | 33,201 | +0.71% |
| 2026-08-11 | 19.66 | 19.975 | 19.6 | 19.6 | 11,841 | +0.15% |
| 2026-08-10 | 20.17 | 20.205 | 19.55 | 19.57 | 24,294 | -3.83% |
| 2026-08-07 | 19.375 | 20.773 | 19.375 | 20.35 | 14,239 | +0.35% |
| 2026-08-06 | 19.89 | 20.81 | 19.89 | 20.28 | 86,832 | +3.36% |
| 2026-08-05 | 20.44 | 20.44 | 19.62 | 19.62 | 23,492 | -1.60% |
| 2026-08-04 | 19.43 | 20.075 | 19.28 | 19.94 | 39,705 | +1.89% |
| 2026-08-03 | 19.32 | 19.76 | 18.84 | 19.57 | 46,720 | +3.16% |
| 2026-07-31 | 19.67 | 19.67 | 18.78 | 18.97 | 31,225 | -2.07% |
| 2026-07-30 | 19.54 | 19.775 | 19.05 | 19.37 | 36,831 | -0.77% |
| 2026-07-29 | 19.77 | 19.77 | 19.37 | 19.52 | 24,459 | -1.31% |
| 2026-07-28 | 19.46 | 19.87 | 19.16 | 19.78 | 32,644 | +1.49% |
| 2026-07-27 | 19.73 | 19.99 | 19.15 | 19.49 | 44,464 | +0.00% |
| 2026-07-24 | 19.45 | 19.835 | 19.16 | 19.49 | 74,663 | +0.83% |
| 2026-07-23 | 20.37 | 20.675 | 19.29 | 19.33 | 51,618 | -6.12% |
| 2026-07-22 | 20.79 | 21.374 | 20.53 | 20.59 | 33,026 | -1.20% |
| 2026-07-21 | 21.05 | 21.135 | 20.637 | 20.84 | 41,057 | -1.93% |
| 2026-07-20 | 21.37 | 21.79 | 20.44 | 21.25 | 84,294 | -1.62% |
| 2026-07-17 | 21.75 | 22.06 | 21.3 | 21.6 | 70,661 | -0.83% |
| 2026-07-16 | 21.69 | 22.02 | 21.4 | 21.78 | 40,319 | +0.41% |
| 2026-07-15 | 21.46 | 22.26 | 21.158 | 21.69 | 89,820 | +0.93% |
| 2026-07-14 | 21.49 | 21.52 | 20.85 | 21.49 | 60,391 | +0.02% |
| 2026-07-13 | 21.54 | 22.23 | 21.125 | 21.485 | 149,450 | +3.00% |
| 2026-07-10 | 21 | 21.25 | 20.351 | 20.86 | 83,265 | -0.67% |
| 2026-07-09 | 20.3 | 21 | 19.92 | 21 | 97,186 | +4.63% |
| 2026-07-08 | 19.23 | 20.5 | 18.76 | 20.07 | 82,227 | +5.30% |
| 2026-07-07 | 19.91 | 20.4 | 18.83 | 19.06 | 51,107 | -3.20% |
| 2026-07-06 | 20.36 | 20.6 | 19.58 | 19.69 | 90,123 | -2.67% |
| 2026-07-02 | 19.33 | 20.99 | 18.16 | 20.23 | 236,613 | +7.66% |
| 2026-07-01 | 17.7 | 19.235 | 17.7 | 18.79 | 132,633 | +6.04% |
| 2026-06-30 | 18.11 | 18.365 | 17.72 | 17.72 | 70,976 | -2.85% |
| 2026-06-29 | 17.32 | 18.24 | 16.92 | 18.24 | 96,713 | +5.56% |
| 2026-06-26 | 16.7 | 17.28 | 16.22 | 17.28 | 938,543 | +2.98% |
| 2026-06-25 | 16.45 | 16.922 | 16.17 | 16.78 | 61,161 | +0.96% |
| 2026-06-24 | 15.93 | 16.65 | 15.92 | 16.62 | 97,197 | +5.19% |
| 2026-06-23 | 15.52 | 15.83 | 15.3 | 15.8 | 36,025 | +1.15% |
| 2026-06-22 | 15.62 | 15.69 | 15.3 | 15.62 | 36,666 | -0.16% |
| 2026-06-18 | 15.74 | 15.96 | 15.58 | 15.645 | 45,572 | -0.03% |
| 2026-06-17 | 15.6 | 15.96 | 15.585 | 15.65 | 44,539 | +0.58% |
| 2026-06-16 | 15.6 | 15.84 | 15.47 | 15.56 | 32,210 | -0.19% |
| 2026-06-15 | 15.73 | 15.99 | 15.5 | 15.59 | 26,381 | -0.89% |
| 2026-06-12 | 15.43 | 15.89 | 15.43 | 15.73 | 15,442 | +1.65% |
| 2026-06-11 | 15.02 | 15.485 | 14.865 | 15.475 | 50,918 | +3.06% |
| 2026-06-10 | 14.89 | 15.15 | 14.77 | 15.015 | 54,531 | +1.04% |
| 2026-06-09 | 14.58 | 15.22 | 14.58 | 14.86 | 39,747 | +2.06% |
| 2026-06-08 | 14.22 | 14.76 | 14.22 | 14.56 | 29,900 | +2.39% |
| 2026-06-05 | 14.54 | 14.54 | 14.21 | 14.22 | 19,951 | -1.86% |
| 2026-06-04 | 14.43 | 14.64 | 14.24 | 14.49 | 17,897 | +1.19% |
| 2026-06-03 | 14.49 | 14.56 | 14.17 | 14.32 | 24,959 | -2.19% |
| 2026-06-02 | 14.53 | 14.81 | 14.53 | 14.64 | 20,483 | +0.83% |
| 2026-06-01 | 14.85 | 15.03 | 14.44 | 14.52 | 22,383 | -2.94% |
| 2026-05-29 | 14.82 | 14.96 | 14.46 | 14.96 | 34,318 | +0.88% |
| 2026-05-28 | 14.6 | 14.88 | 14.38 | 14.83 | 16,381 | +1.37% |
| 2026-05-27 | 14.46 | 14.658 | 14.405 | 14.63 | 16,094 | +1.18% |
| 2026-05-26 | 14.68 | 14.7 | 14.28 | 14.46 | 20,372 | -1.23% |
| 2026-05-22 | 14.62 | 14.685 | 14.408 | 14.64 | 8,269 | +0.14% |
| 2026-05-21 | 14.33 | 14.735 | 14.33 | 14.62 | 34,924 | +1.53% |
| 2026-05-20 | 14.15 | 14.47 | 14.15 | 14.4 | 22,228 | +1.77% |
| 2026-05-19 | 14 | 14.34 | 14 | 14.15 | 22,263 | +0.50% |
| 2026-05-18 | 14.02 | 14.25 | 14.01 | 14.08 | 24,527 | +0.07% |
| 2026-05-15 | 14.1 | 14.33 | 14.02 | 14.07 | 30,864 | -1.05% |
| 2026-05-14 | 14.25 | 14.855 | 14.1 | 14.42 | 43,340 | +1.12% |
| 2026-05-13 | 14.11 | 14.26 | 13.995 | 14.26 | 21,814 | +0.56% |