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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.28	16.59	16.59	16.86	16.27	7,915
January 12, 2026	16.56	16.63	16.63	16.93	16.35	9,600
January 09, 2026	16.35	16.52	16.52	16.82	16.12	11,800
January 08, 2026	15.9	16.4	16.4	16.65	15.9	5,882
January 07, 2026	16.5	16.01	16.01	16.5	16	12,839
January 06, 2026	16.32	16.43	16.43	16.64	15.97	11,522
January 05, 2026	16.54	16.34	16.34	16.63	16.33	7,216
January 02, 2026	16.89	16.59	16.59	17.1	16.53	15,000
December 31, 2025	16.83	16.76	16.76	16.83	16.64	9,500
December 30, 2025	17.04	16.9	16.9	17.12	16.9	8,930
December 29, 2025	16.95	16.99	16.99	17	16.7	7,500
December 26, 2025	17.26	17.12	17.12	17.36	16.95	10,328
December 24, 2025	17.52	17.22	17.22	17.63	17.22	5,509
December 23, 2025	17.41	17.44	17.44	17.64	17.27	14,336
December 22, 2025	17.51	17.4	17.4	17.51	17.05	13,000
December 19, 2025	17.17	17.64	17.64	17.65	16.8	61,228
December 18, 2025	17.17	17.18	17.18	17.38	16.85	17,405
December 17, 2025	17.42	17.22	17.22	17.51	16.94	17,230
December 16, 2025	17.35	17.42	17.42	17.45	16.77	20,800
December 15, 2025	16.94	17.28	17.28	17.33	16.74	27,100
December 12, 2025	17.14	17	17	17.14	16.7	14,775
December 11, 2025	16.48	17.05	17.05	17.11	16.05	27,700
December 10, 2025	15.36	16.44	16.44	16.44	15.36	95,113
December 09, 2025	15.01	15.49	15.49	15.81	15.01	18,131
December 08, 2025	15.23	15.02	15.02	15.44	15.02	20,400
December 05, 2025	15.48	15.26	15.26	15.6	15.2	14,400
December 04, 2025	15.6	15.61	15.61	16.02	15.51	25,988
December 03, 2025	15.51	15.59	15.59	15.72	15.47	14,436
December 02, 2025	15.66	15.39	15.39	15.74	15.3	10,213
December 01, 2025	15.51	15.62	15.62	15.72	15.36	11,700
November 28, 2025	15.92	15.53	15.53	15.92	15.03	20,246
November 26, 2025	15.58	15.79	15.79	15.89	15.58	14,900
November 25, 2025	15.24	15.7	15.7	15.7	15.11	20,300
November 24, 2025	15.23	15.25	15.25	15.36	15.05	21,205
November 21, 2025	14.52	15.32	15.32	15.32	14.52	41,842
November 20, 2025	14.7	14.5	14.5	14.7	14.48	16,600
November 19, 2025	14.52	14.59	14.59	14.63	14.49	15,000
November 18, 2025	14.6	14.58	14.58	14.7	14.48	13,100
November 17, 2025	14.67	14.58	14.58	14.69	14.47	22,629
November 14, 2025	14.37	14.74	14.74	14.76	14.37	24,515
November 13, 2025	14.5	14.72	14.52	14.75	14.5	27,329
November 12, 2025	15.09	14.45	14.45	15.17	14.45	83,400
November 11, 2025	14.82	15.03	15.03	15.05	14.75	12,400
November 10, 2025	14.68	14.9	14.9	15.13	14.68	16,700
November 07, 2025	14.62	14.57	14.57	14.67	14.5	24,058
November 06, 2025	15.13	14.62	14.62	15.13	14.54	16,319
November 05, 2025	14.63	15.18	15.18	15.2	14.5	25,000
November 04, 2025	14.85	14.72	14.72	14.85	14.51	24,024
November 03, 2025	14.68	14.75	14.75	14.76	14.59	14,430
October 31, 2025	14.58	14.75	14.75	14.95	14.52	28,033
October 30, 2025	14.85	14.71	14.71	14.95	14.46	31,100
October 29, 2025	15.11	14.85	14.85	15.35	14.85	37,885
October 28, 2025	15.28	15.11	15.11	15.35	15.11	19,506
October 27, 2025	15.26	15.16	15.16	15.37	15.1	15,201
October 24, 2025	15.51	15.29	15.29	15.61	15.22	11,837
October 23, 2025	15.56	15.5	15.5	15.79	15.35	13,221
October 22, 2025	15.11	15.46	15.46	15.47	15.02	35,507
October 21, 2025	15.17	15.02	15.02	15.2	15.02	19,953
October 20, 2025	15.19	15.1	15.1	15.65	15.06	23,200
October 17, 2025	15.36	15.24	15.24	15.69	15.03	39,310

Bassett Furniture Industries, Incorporated (BSET) NASDAQ