Bassett Furniture Industr... (BSET)
NASDAQ: BSET
· Real-Time Price · USD
16.26
-0.19 (-1.16%)
At close: Aug 18, 2025, 3:59 PM
16.26
0.00%
After-hours: Aug 18, 2025, 04:10 PM EDT
BSET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.51 | 16.51 | 16.11 | 16.26 | 16.26 | -1.16% | 16,844 |
| Aug 15, 2025 | 16.66 | 16.66 | 16.14 | 16.45 | 16.45 | -1.26% | 13,200 |
| Aug 14, 2025 | 17.33 | 17.33 | 16.66 | 16.66 | 16.46 | -4.20% | 14,627 |
| Aug 13, 2025 | 16.79 | 17.46 | 16.77 | 17.39 | 17.18 | 3.64% | 21,417 |
| Aug 12, 2025 | 16.02 | 16.79 | 16.02 | 16.78 | 16.58 | 4.55% | 24,404 |
| Aug 11, 2025 | 16.41 | 16.53 | 15.75 | 16.05 | 15.86 | -2.49% | 22,700 |
| Aug 8, 2025 | 16.36 | 16.53 | 16.18 | 16.46 | 16.26 | 1.67% | 14,348 |
| Aug 7, 2025 | 16.18 | 16.22 | 15.97 | 16.19 | 16.00 | 0.06% | 15,400 |
| Aug 6, 2025 | 15.88 | 16.30 | 15.67 | 16.18 | 15.99 | 2.80% | 24,844 |
| Aug 5, 2025 | 16.02 | 16.02 | 15.60 | 15.74 | 15.55 | -0.51% | 65,126 |
| Aug 4, 2025 | 15.50 | 15.94 | 15.49 | 15.82 | 15.63 | 1.61% | 23,644 |
| Aug 1, 2025 | 15.83 | 15.83 | 15.36 | 15.57 | 15.38 | -1.58% | 23,000 |
| Jul 31, 2025 | 16.14 | 16.41 | 15.61 | 15.82 | 15.63 | -2.59% | 30,700 |
| Jul 30, 2025 | 16.87 | 17.85 | 16.10 | 16.24 | 16.05 | -3.96% | 32,814 |
| Jul 29, 2025 | 17.45 | 17.45 | 16.82 | 16.91 | 16.71 | -2.14% | 34,412 |
| Jul 28, 2025 | 17.52 | 17.91 | 17.10 | 17.28 | 17.07 | -0.86% | 27,333 |
| Jul 25, 2025 | 18.11 | 18.17 | 17.16 | 17.43 | 17.22 | -4.39% | 49,600 |
| Jul 24, 2025 | 18.53 | 18.67 | 18.16 | 18.23 | 18.01 | -1.78% | 30,500 |
| Jul 23, 2025 | 19.27 | 19.27 | 18.39 | 18.56 | 18.34 | -2.42% | 35,300 |
| Jul 22, 2025 | 18.67 | 19.39 | 18.46 | 19.02 | 18.79 | 1.66% | 84,250 |