Bassett Furniture Industries, Inc. BSET
NASDAQ · United States · Consumer Durables
$18.69+1.22 (+6.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.40 | +5.32% | $18.52 | $19.21 | $17.57 | 30.05K |
| 2026-09-30 | $17.47 | -3.21% | $18.05 | $18.33 | $17.47 | 66.50K |
| 2026-09-29 | $18.05 | -0.72% | $18.26 | $18.43 | $17.56 | 13.00K |
| 2026-09-28 | $18.18 | -0.55% | $18.39 | $18.50 | $18.17 | 20.30K |
| 2026-09-25 | $18.28 | +2.29% | $17.95 | $18.38 | $17.80 | 11.40K |
| 2026-09-24 | $17.87 | +1.53% | $17.54 | $17.89 | $17.52 | 21.40K |
| 2026-09-23 | $17.60 | +0.11% | $17.64 | $17.70 | $17.34 | 13.70K |
| 2026-09-22 | $17.58 | +0.86% | $17.40 | $17.73 | $17.25 | 22.30K |
| 2026-09-21 | $17.43 | -2.02% | $17.66 | $17.79 | $17.13 | 14.70K |
| 2026-09-18 | $17.79 | +1.72% | $17.31 | $17.79 | $16.86 | 83.00K |
| 2026-09-17 | $17.49 | +0.17% | $17.75 | $17.75 | $17.35 | 17.70K |
| 2026-09-16 | $17.46 | +0.98% | $17.48 | $17.57 | $17.20 | 15.70K |
| 2026-09-15 | $17.29 | -2.87% | $17.68 | $17.68 | $17.10 | 14.30K |
| 2026-09-14 | $17.80 | +0.62% | $17.70 | $17.80 | $17.35 | 19.80K |
| 2026-09-11 | $17.69 | -2.27% | $18.13 | $18.15 | $17.48 | 28.70K |
| 2026-09-10 | $18.10 | -0.39% | $18.07 | $18.42 | $17.97 | 18.70K |
| 2026-09-09 | $18.17 | 0.00% | $18.21 | $18.40 | $17.97 | 20.80K |
| 2026-09-08 | $18.17 | -5.17% | $19.06 | $19.06 | $18.05 | 48.50K |
| 2026-09-04 | $19.16 | +2.84% | $18.45 | $19.20 | $18.45 | 17.80K |
| 2026-09-03 | $18.63 | -1.27% | $18.87 | $18.87 | $18.56 | 14.30K |
| 2026-09-02 | $18.87 | +1.34% | $18.62 | $18.97 | $18.45 | 18.70K |
| 2026-09-01 | $18.62 | -0.96% | $18.78 | $18.78 | $18.55 | 10.70K |
| 2026-08-31 | $18.80 | +0.32% | $18.88 | $19.06 | $18.47 | 20.50K |
| 2026-08-28 | $18.74 | -0.58% | $18.89 | $19.19 | $18.61 | 19.50K |
| 2026-08-27 | $18.85 | -0.79% | $18.99 | $19.43 | $18.68 | 14.70K |
| 2026-08-26 | $19.00 | +0.42% | $18.94 | $19.12 | $18.62 | 16.80K |
| 2026-08-25 | $18.92 | +0.16% | $19.03 | $19.36 | $18.75 | 15.40K |
| 2026-08-24 | $18.89 | -0.05% | $18.91 | $19.25 | $18.76 | 18.20K |
| 2026-08-21 | $18.90 | +1.50% | $18.79 | $19.16 | $18.61 | 18.30K |
| 2026-08-20 | $18.62 | -1.27% | $18.83 | $18.83 | $18.49 | 14.20K |
| 2026-08-19 | $18.86 | -1.00% | $18.89 | $19.21 | $18.86 | 21.50K |
| 2026-08-18 | $19.05 | +0.26% | $19.05 | $19.37 | $18.79 | 25.60K |
| 2026-08-17 | $19.00 | -0.63% | $19.12 | $19.41 | $18.88 | 19.20K |
| 2026-08-14 | $19.12 | -2.60% | $19.38 | $19.65 | $19.11 | 16.30K |
| 2026-08-13 | $19.63 | -0.56% | $19.70 | $20.07 | $19.55 | 22.00K |
| 2026-08-12 | $19.74 | +0.71% | $19.60 | $19.79 | $18.88 | 33.20K |
| 2026-08-11 | $19.60 | +0.15% | $19.66 | $19.98 | $19.60 | 11.80K |
| 2026-08-10 | $19.57 | -3.83% | $20.17 | $20.21 | $19.55 | 24.30K |
| 2026-08-07 | $20.35 | +0.35% | $19.38 | $20.77 | $19.38 | 14.20K |
| 2026-08-06 | $20.28 | +3.36% | $19.89 | $20.81 | $19.89 | 86.80K |
| 2026-08-05 | $19.62 | -1.60% | $20.44 | $20.44 | $19.62 | 23.50K |
| 2026-08-04 | $19.94 | +1.89% | $19.43 | $20.08 | $19.28 | 39.70K |
| 2026-08-03 | $19.57 | +3.16% | $19.32 | $19.76 | $18.84 | 46.70K |
| 2026-07-31 | $18.97 | -2.07% | $19.67 | $19.67 | $18.78 | 31.20K |
| 2026-07-30 | $19.37 | -0.77% | $19.54 | $19.78 | $19.05 | 36.80K |
| 2026-07-29 | $19.52 | -1.31% | $19.77 | $19.77 | $19.37 | 24.50K |
| 2026-07-28 | $19.78 | +1.49% | $19.46 | $19.87 | $19.16 | 32.60K |
| 2026-07-27 | $19.49 | 0.00% | $19.73 | $19.99 | $19.15 | 44.40K |
| 2026-07-24 | $19.49 | +0.83% | $19.45 | $19.84 | $19.16 | 74.70K |
| 2026-07-23 | $19.33 | -6.12% | $20.37 | $20.68 | $19.29 | 51.60K |
| 2026-07-22 | $20.59 | -1.20% | $20.79 | $21.37 | $20.53 | 33.00K |
| 2026-07-21 | $20.84 | -1.93% | $21.05 | $21.14 | $20.64 | 41.10K |
| 2026-07-20 | $21.25 | -1.62% | $21.37 | $21.79 | $20.44 | 84.30K |
| 2026-07-17 | $21.60 | -0.83% | $21.75 | $22.06 | $21.30 | 70.70K |
| 2026-07-16 | $21.78 | +0.41% | $21.69 | $22.02 | $21.40 | 40.30K |
| 2026-07-15 | $21.69 | +0.93% | $21.46 | $22.26 | $21.16 | 89.80K |
| 2026-07-14 | $21.49 | 0.00% | $21.49 | $21.52 | $20.85 | 60.40K |
| 2026-07-13 | $21.49 | +3.02% | $21.54 | $22.23 | $21.13 | 149.40K |
| 2026-07-10 | $20.86 | -0.67% | $21.00 | $21.25 | $20.35 | 83.30K |
| 2026-07-09 | $21.00 | +4.63% | $20.30 | $21.00 | $19.92 | 97.20K |
| 2026-07-08 | $20.07 | +5.30% | $19.23 | $20.50 | $18.76 | 82.10K |
| 2026-07-07 | $19.06 | -3.20% | $19.91 | $20.40 | $18.83 | 51.10K |
| 2026-07-06 | $19.69 | -2.67% | $20.36 | $20.60 | $19.58 | 90.10K |
| 2026-07-02 | $20.23 | +7.66% | $19.33 | $20.99 | $18.16 | 236.60K |
| 2026-07-01 | $18.79 | +6.04% | $17.70 | $19.24 | $17.70 | 132.60K |
| 2026-06-30 | $17.72 | -2.85% | $18.11 | $18.37 | $17.72 | 71.00K |
| 2026-06-29 | $18.24 | +5.56% | $17.32 | $18.24 | $16.92 | 96.70K |
| 2026-06-26 | $17.28 | +2.98% | $16.70 | $17.28 | $16.22 | 938.50K |
| 2026-06-25 | $16.78 | +0.96% | $16.45 | $16.92 | $16.17 | 61.20K |
| 2026-06-24 | $16.62 | +5.19% | $15.93 | $16.65 | $15.92 | 97.20K |
| 2026-06-23 | $15.80 | +1.15% | $15.52 | $15.83 | $15.30 | 36.00K |
| 2026-06-22 | $15.62 | -0.19% | $15.62 | $15.69 | $15.30 | 36.60K |
| 2026-06-18 | $15.65 | 0.00% | $15.74 | $15.96 | $15.58 | 45.60K |
| 2026-06-17 | $15.65 | +0.58% | $15.60 | $15.96 | $15.59 | 44.50K |
| 2026-06-16 | $15.56 | -0.19% | $15.60 | $15.84 | $15.47 | 32.20K |
| 2026-06-15 | $15.59 | -0.89% | $15.73 | $15.99 | $15.50 | 26.40K |
| 2026-06-12 | $15.73 | +1.61% | $15.43 | $15.89 | $15.43 | 15.40K |
| 2026-06-11 | $15.48 | +3.06% | $15.02 | $15.49 | $14.87 | 50.90K |
| 2026-06-10 | $15.02 | +1.08% | $14.89 | $15.15 | $14.77 | 54.50K |
| 2026-06-09 | $14.86 | +2.06% | $14.58 | $15.22 | $14.58 | 39.70K |
| 2026-06-08 | $14.56 | +2.39% | $14.22 | $14.76 | $14.22 | 29.90K |
| 2026-06-05 | $14.22 | -1.86% | $14.54 | $14.54 | $14.21 | 20.00K |
| 2026-06-04 | $14.49 | +1.19% | $14.43 | $14.64 | $14.24 | 17.90K |
| 2026-06-03 | $14.32 | -2.19% | $14.49 | $14.56 | $14.17 | 25.00K |
| 2026-06-02 | $14.64 | +0.83% | $14.53 | $14.81 | $14.53 | 20.50K |
| 2026-06-01 | $14.52 | -2.94% | $14.85 | $15.03 | $14.44 | 22.40K |
| 2026-05-29 | $14.96 | +0.88% | $14.82 | $14.96 | $14.46 | 34.30K |
| 2026-05-28 | $14.83 | +1.37% | $14.60 | $14.88 | $14.38 | 16.40K |
| 2026-05-27 | $14.63 | +1.18% | $14.46 | $14.66 | $14.41 | 16.10K |
| 2026-05-26 | $14.46 | -1.23% | $14.68 | $14.70 | $14.28 | 20.40K |