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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	15.39	15.26	15.26	15.78	15.2	25,400
October 15, 2025	15.81	15.5	15.5	15.86	15.28	19,100
October 14, 2025	15.45	15.57	15.57	15.83	15.29	21,800
October 13, 2025	15.36	15.48	15.48	15.99	15.35	23,800
October 10, 2025	15.58	15.55	15.55	15.94	15.38	49,647
October 09, 2025	15.36	15.61	15.61	16.36	15.16	95,600
October 08, 2025	16.33	16.81	16.81	17	15.97	92,800
October 07, 2025	15.46	15.9	15.9	16.22	15.45	31,870
October 06, 2025	15.59	15.29	15.29	15.65	15.26	19,901
October 03, 2025	15.56	15.6	15.6	15.78	15.45	20,605
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

Bassett Furniture Industries, Incorporated (BSET) NASDAQ