Bassett Furniture Industries, Incorporated - BSET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.59	16.15	16.15	16.23	15.55	46,212
August 21, 2025	16.32	15.61	15.61	16.32	15.58	13,582
August 20, 2025	15.99	16.13	16.13	16.21	15.96	11,448
August 19, 2025	16.22	16.14	16.14	16.39	16.01	18,900
August 18, 2025	16.51	16.26	16.26	16.51	16.11	16,844
August 15, 2025	16.66	16.45	16.45	16.66	16.14	13,200
August 14, 2025	17.33	16.66	16.46	17.33	16.66	14,627
August 13, 2025	16.79	17.39	17.18	17.46	16.77	21,417
August 12, 2025	16.02	16.78	16.58	16.79	16.02	24,404
August 11, 2025	16.41	16.05	15.86	16.53	15.75	22,700
August 08, 2025	16.36	16.46	16.46	16.53	16.18	14,348
August 07, 2025	16.18	16.19	16.19	16.22	15.97	15,400
August 06, 2025	15.88	16.18	16.18	16.3	15.67	24,844
August 05, 2025	16.02	15.74	15.74	16.02	15.6	65,126
August 04, 2025	15.5	15.82	15.82	15.94	15.49	23,644
August 01, 2025	15.83	15.57	15.57	15.83	15.36	23,000
July 31, 2025	16.14	15.82	15.82	16.41	15.61	30,700
July 30, 2025	16.87	16.24	16.24	17.85	16.1	32,814
July 29, 2025	17.45	16.91	16.91	17.45	16.82	34,412
July 28, 2025	17.52	17.28	17.28	17.91	17.1	27,333
July 25, 2025	18.11	17.43	17.43	18.17	17.16	49,600
July 24, 2025	18.53	18.23	18.23	18.67	18.16	30,500
July 23, 2025	19.27	18.56	18.56	19.27	18.39	35,300
July 22, 2025	18.67	19.02	19.02	19.39	18.46	84,250
July 21, 2025	18.55	18.71	18.71	19.07	17.84	68,200
July 18, 2025	18.41	18.58	18.63	18.67	18.35	36,207
July 17, 2025	18.5	18.29	18.29	18.6	18.11	51,432
July 16, 2025	18.93	18.5	18.5	18.93	18.01	49,600
July 15, 2025	18.8	18.63	18.63	19.12	18.25	61,900
July 14, 2025	18.38	18.71	18.71	18.92	18.12	42,800
July 11, 2025	18.8	18.3	18.3	19.41	17.94	96,300
July 10, 2025	18.74	19.14	19.14	19.75	17.44	209,639
July 09, 2025	16.19	16.99	16.99	16.99	15.73	93,200
July 08, 2025	17.05	16.22	16.22	17.19	16.18	61,012
July 07, 2025	16.1	17.19	17.19	17.2	16.1	49,500
July 03, 2025	15.67	16.1	16.1	16.25	15.65	22,717
July 02, 2025	15.77	15.64	15.64	15.99	15.55	37,700
July 01, 2025	15.22	15.57	15.57	15.79	15.1	27,647
June 30, 2025	14.39	15.2	15.2	15.22	14.39	52,279
June 27, 2025	14.57	14.26	14.26	15.08	14.13	943,018
June 26, 2025	14.64	14.4	14.4	14.89	14.4	35,608
June 25, 2025	14.69	14.66	14.66	14.69	14.33	30,820
June 24, 2025	14.74	14.53	14.53	14.99	14.39	41,300
June 23, 2025	15.75	14.86	14.86	16.22	14.74	39,613
June 20, 2025	15.84	15.6	15.6	15.91	15.44	27,248
June 18, 2025	15.5	15.52	15.52	15.9	15.5	19,237
June 17, 2025	15.64	15.49	15.49	15.82	15.34	31,297
June 16, 2025	15.8	15.47	15.47	15.93	15.41	24,000
June 13, 2025	15.9	15.75	15.75	16.35	15.75	15,300
June 12, 2025	16.13	16.09	16.09	16.37	15.92	27,439
June 11, 2025	15.77	16.08	16.08	16.35	15.77	24,907
June 10, 2025	15.32	15.8	15.8	16.34	15.32	28,100
June 09, 2025	16.22	15.9	15.9	16.6	15.9	23,900
June 06, 2025	16.41	16.22	16.22	16.81	16.22	15,042
June 05, 2025	16.24	16.69	16.69	16.83	16.2	18,300
June 04, 2025	16.05	16.24	16.24	16.87	16.04	27,200
June 03, 2025	16.45	16.19	16.19	16.62	16.19	20,200
June 02, 2025	16.78	16.37	16.37	16.95	16.3	20,338
May 30, 2025	16.99	16.67	16.67	17.57	16.64	17,928
May 29, 2025	16.35	17.05	17.05	17.05	16.35	16,908

Bassett Furniture Industries, Incorporated (BSET) NASDAQ