Skip to main content

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

16.43 -0.39 (-2.29%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.