Bassett Furniture Industries, Incorporated - Common Stock (NQ:BSET)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	16.89	17.12	16.27	16.37	12,714	-0.67(-3.93%)
Sep 11, 2025	16.44	17.06	16.44	17.04	9,241	+0.50(+3.05%)
Sep 10, 2025	16.55	16.61	16.36	16.54	9,689	+0.02(+0.15%)
Sep 09, 2025	16.57	16.78	16.47	16.51	11,256	-0.34(-2.02%)
Sep 08, 2025	16.91	16.91	16.85	16.85	5,937	+0.05(+0.30%)
Sep 05, 2025	16.66	16.93	16.64	16.80	12,503	-0.04(-0.24%)
Sep 04, 2025	16.47	16.84	16.25	16.84	11,500	+0.77(+4.79%)
Sep 03, 2025	16.66	16.94	16.06	16.07	17,690	-0.26(-1.59%)
Sep 02, 2025	16.54	17.00	16.33	16.33	20,071	-0.49(-2.91%)
Aug 29, 2025	16.91	17.05	16.73	16.82	19,341	+0.05(+0.27%)
Aug 28, 2025	16.87	17.08	16.69	16.77	12,427	+0.07(+0.45%)
Aug 27, 2025	16.97	17.00	16.48	16.70	28,139	-0.34(-2.00%)
Aug 26, 2025	17.65	17.80	17.04	17.04	29,918	-0.76(-4.27%)
Aug 25, 2025	17.68	17.92	17.46	17.80	93,142	+1.65(+10.22%)
Aug 22, 2025	15.59	16.23	15.55	16.15	46,212	+0.54(+3.46%)
Aug 21, 2025	16.32	16.32	15.58	15.61	13,582	-0.52(-3.22%)
Aug 20, 2025	15.99	16.21	15.96	16.13	11,448	-0.01(-0.06%)
Aug 19, 2025	16.22	16.39	16.01	16.14	18,855	-0.12(-0.74%)
Aug 18, 2025	16.51	16.51	16.11	16.26	16,844	-0.19(-1.16%)
Aug 15, 2025	16.66	16.66	16.14	16.45	13,157	-0.01(-0.06%)
Aug 14, 2025	17.12	17.12	16.46	16.46	14,804	-0.72(-4.20%)
Aug 13, 2025	16.59	17.25	16.57	17.18	21,677	+0.60(+3.63%)
Aug 12, 2025	15.83	16.59	15.83	16.58	24,700	+0.72(+4.55%)
Aug 11, 2025	16.21	16.33	15.56	15.86	22,938	-0.41(-2.49%)
Aug 08, 2025	16.16	16.33	15.99	16.26	14,522	+0.27(+1.67%)
Aug 07, 2025	15.99	16.03	15.77	16.00	15,553	+0.01(+0.06%)
Aug 06, 2025	15.69	16.10	15.48	15.99	25,145	+0.43(+2.80%)
Aug 05, 2025	15.83	15.83	15.41	15.55	65,917	-0.08(-0.51%)
Aug 04, 2025	15.31	15.75	15.30	15.63	23,931	+0.25(+1.61%)
Aug 01, 2025	15.64	15.64	15.18	15.38	23,230	-0.25(-1.58%)
Jul 31, 2025	15.95	16.21	15.42	15.63	31,073	-0.41(-2.59%)
Jul 30, 2025	16.67	17.64	15.91	16.05	33,212	-0.66(-3.96%)
Jul 29, 2025	17.24	17.24	16.61	16.71	34,830	-0.37(-2.14%)
Jul 28, 2025	17.31	17.69	16.89	17.07	27,665	-0.15(-0.86%)
Jul 25, 2025	17.89	17.95	16.95	17.22	50,168	-0.79(-4.39%)
Jul 24, 2025	18.31	18.45	17.94	18.01	30,828	-0.33(-1.78%)
Jul 23, 2025	19.04	19.04	18.17	18.34	35,716	-0.45(-2.42%)
Jul 22, 2025	18.45	19.16	18.24	18.79	85,273	+0.31(+1.66%)
Jul 21, 2025	18.33	18.84	17.62	18.49	68,986	+0.13(+0.70%)
Jul 18, 2025	18.19	18.45	18.13	18.36	36,792	+0.29(+1.59%)
Jul 17, 2025	18.28	18.38	17.89	18.07	52,056	-0.21(-1.14%)
Jul 16, 2025	18.70	18.70	17.79	18.28	50,158	-0.12(-0.67%)
Jul 15, 2025	18.57	18.89	18.03	18.40	62,625	-0.08(-0.45%)
Jul 14, 2025	18.16	18.69	17.90	18.49	43,276	+0.41(+2.24%)
Jul 11, 2025	18.57	19.18	17.72	18.08	97,445	-0.83(-4.39%)
Jul 10, 2025	18.52	19.51	17.23	18.91	212,185	+2.12(+12.65%)
Jul 09, 2025	16.00	16.79	15.54	16.79	93,888	+0.76(+4.75%)
Jul 08, 2025	16.85	16.98	15.99	16.03	61,753	-0.96(-5.64%)
Jul 07, 2025	15.91	16.99	15.91	16.98	50,086	+1.08(+6.77%)
Jul 03, 2025	15.48	16.06	15.46	15.91	22,993	+0.45(+2.94%)
Jul 02, 2025	15.58	15.80	15.36	15.45	38,123	+0.07(+0.45%)