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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.95	14.95	14.95	15.26	14.65	25,100
February 19, 2026	15.1	15.05	15.05	15.49	14.5	27,618
February 18, 2026	15.92	14.96	14.96	15.92	14.94	19,452
February 17, 2026	16	15.87	15.87	16.18	15.86	19,523
February 13, 2026	16.06	15.99	15.99	16.23	15.7	14,100
February 12, 2026	15.97	16.2	16	16.62	15.92	52,400
February 11, 2026	15.96	15.76	15.57	16.27	15.75	19,516
February 10, 2026	16	16.01	16.01	16.32	16	23,104
February 09, 2026	15.85	15.83	15.83	16.11	15.63	18,200
February 06, 2026	16.27	15.76	15.76	16.27	15.72	13,931
February 05, 2026	15.31	15.9	15.9	16.8	15.31	37,421
February 04, 2026	15.27	15.95	15.95	16.09	15.27	17,907
February 03, 2026	15.75	15.42	15.42	16.06	15.24	29,700
February 02, 2026	15.73	15.8	15.8	16.11	15.67	24,400
January 30, 2026	15.05	15.8	15.8	16.01	15.01	19,000
January 29, 2026	15.22	15.24	15.24	15.34	14.78	14,500
January 28, 2026	15.66	15.27	15.27	15.78	15.19	14,600
January 27, 2026	15.79	15.66	15.66	16.26	15.55	16,220
January 26, 2026	16.03	15.83	15.83	16.58	15.77	18,910
January 23, 2026	16.43	15.84	15.84	16.73	15.78	9,307
January 22, 2026	16.95	16.4	16.4	16.95	16.32	13,100
January 21, 2026	16.62	16.95	16.95	17.06	16.36	7,700
January 20, 2026	17.04	16.52	16.52	17.24	16.51	7,707
January 16, 2026	17.24	17.01	17.01	17.41	16.84	18,000
January 15, 2026	16.99	16.97	16.97	17.15	16.8	4,900
January 14, 2026	16.58	16.87	16.87	16.95	16.55	6,564
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

Bassett Furniture Industries, Incorporated (BSET) NASDAQ