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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	16	15.56	15.56	16.2	15.52	17,363
October 01, 2025	15.59	15.97	15.97	16.04	15.56	22,200
September 30, 2025	15.69	15.64	15.64	15.9	15.55	16,536
September 29, 2025	16.01	15.77	15.77	16.01	15.51	42,700
September 26, 2025	16.01	15.8	15.8	16.12	15.61	28,032
September 25, 2025	15.64	15.55	15.55	15.69	15.42	15,600
September 24, 2025	15.33	15.45	15.45	15.84	15.33	33,000
September 23, 2025	16.05	15.4	15.4	16.05	15.27	34,300
September 22, 2025	16.16	16.07	16.07	16.32	15.87	23,723
September 19, 2025	16.05	16.16	16.16	16.32	15.88	110,700
September 18, 2025	16.5	16.22	16.22	16.5	15.98	19,100
September 17, 2025	16.25	16.07	16.07	16.45	16.01	22,000
September 16, 2025	16.44	16.34	16.34	16.44	16.03	14,540
September 15, 2025	16.28	16.33	16.33	16.87	16.27	25,900
September 12, 2025	16.9	16.37	16.37	17.12	16.27	12,714
September 11, 2025	16.44	17.04	17.04	17.06	16.44	9,241
September 10, 2025	16.55	16.54	16.54	16.61	16.36	9,700
September 09, 2025	16.57	16.51	16.51	16.78	16.47	10,727
September 08, 2025	16.91	16.85	16.85	16.91	16.85	5,938
September 05, 2025	16.66	16.8	16.8	16.93	16.64	12,503
September 04, 2025	16.25	16.84	16.84	16.84	16.25	11,487
September 03, 2025	16.66	16.07	16.07	16.94	16.06	17,700
September 02, 2025	16.54	16.33	16.33	17	16.33	20,100
August 29, 2025	16.91	16.82	16.82	17.05	16.73	19,341
August 28, 2025	16.87	16.77	16.77	17.08	16.69	12,427
August 27, 2025	16.97	16.7	16.7	17	16.48	28,139
August 26, 2025	17.65	17.04	17.04	17.8	17.04	29,938
August 25, 2025	17.68	17.8	17.8	17.92	17.46	93,242
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

Bassett Furniture Industries, Incorporated (BSET) NASDAQ