Bassett Furniture Industries, IncorporatedBSETNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.73 | $16.11 | $15.67 | $15.80 | 24,336 |
| 1/30/2026 | $15.05 | $16.01 | $15.01 | $15.80 | 19,000 |
| 1/29/2026 | $15.22 | $15.34 | $14.78 | $15.24 | 14,500 |
| 1/28/2026 | $15.66 | $15.78 | $15.19 | $15.27 | 14,600 |
| 1/27/2026 | $15.79 | $16.26 | $15.55 | $15.66 | 16,220 |
| 1/26/2026 | $16.03 | $16.58 | $15.77 | $15.83 | 18,910 |
| 1/23/2026 | $16.43 | $16.73 | $15.78 | $15.84 | 9,307 |
| 1/22/2026 | $16.95 | $16.95 | $16.32 | $16.40 | 13,100 |
| 1/21/2026 | $16.62 | $17.06 | $16.36 | $16.95 | 7,700 |
| 1/20/2026 | $17.04 | $17.24 | $16.51 | $16.52 | 7,707 |
| 1/16/2026 | $17.24 | $17.41 | $16.84 | $17.01 | 18,000 |
| 1/15/2026 | $16.99 | $17.15 | $16.80 | $16.97 | 4,900 |
| 1/14/2026 | $16.61 | $16.95 | $16.55 | $16.87 | 8,100 |
| 1/13/2026 | $16.61 | $16.68 | $16.27 | $16.59 | 8,300 |
| 1/12/2026 | $16.56 | $16.93 | $16.35 | $16.63 | 9,600 |
| 1/9/2026 | $16.35 | $16.82 | $16.12 | $16.52 | 11,800 |
| 1/8/2026 | $15.90 | $16.65 | $15.90 | $16.40 | 5,882 |
| 1/7/2026 | $16.50 | $16.50 | $16.00 | $16.01 | 12,839 |
| 1/6/2026 | $16.32 | $16.64 | $15.97 | $16.43 | 11,522 |
| 1/5/2026 | $16.54 | $16.63 | $16.33 | $16.34 | 7,216 |
| 1/2/2026 | $16.89 | $17.10 | $16.53 | $16.59 | 15,000 |
| 12/31/2025 | $16.83 | $16.83 | $16.64 | $16.76 | 9,500 |
| 12/30/2025 | $17.04 | $17.12 | $16.90 | $16.90 | 8,930 |
| 12/29/2025 | $16.95 | $17.00 | $16.70 | $16.99 | 7,500 |
| 12/26/2025 | $17.26 | $17.36 | $16.95 | $17.12 | 11,333 |
| 12/24/2025 | $17.52 | $17.63 | $17.22 | $17.22 | 5,509 |
| 12/23/2025 | $17.41 | $17.64 | $17.27 | $17.44 | 14,336 |
| 12/22/2025 | $17.51 | $17.51 | $17.05 | $17.40 | 13,000 |
| 12/19/2025 | $17.17 | $17.65 | $16.80 | $17.64 | 61,228 |
| 12/18/2025 | $17.17 | $17.38 | $16.85 | $17.18 | 17,405 |
| 12/17/2025 | $17.42 | $17.51 | $16.94 | $17.22 | 17,230 |
| 12/16/2025 | $17.35 | $17.45 | $16.77 | $17.42 | 20,800 |
| 12/15/2025 | $16.94 | $17.33 | $16.74 | $17.28 | 27,100 |
| 12/12/2025 | $17.14 | $17.14 | $16.70 | $16.96 | 19,429 |
| 12/11/2025 | $16.48 | $17.11 | $16.05 | $17.05 | 27,700 |
| 12/10/2025 | $15.36 | $16.44 | $15.36 | $16.44 | 95,113 |
| 12/9/2025 | $15.01 | $15.81 | $15.01 | $15.49 | 18,131 |
| 12/8/2025 | $15.23 | $15.44 | $15.02 | $15.02 | 20,400 |
| 12/5/2025 | $15.48 | $15.60 | $15.20 | $15.26 | 14,400 |
| 12/4/2025 | $15.60 | $16.02 | $15.51 | $15.61 | 26,000 |
| 12/3/2025 | $15.51 | $15.72 | $15.47 | $15.59 | 14,436 |
| 12/2/2025 | $15.66 | $15.74 | $15.30 | $15.39 | 10,213 |
| 12/1/2025 | $15.51 | $15.72 | $15.36 | $15.62 | 11,700 |
| 11/28/2025 | $15.92 | $15.92 | $15.03 | $15.53 | 20,246 |
| 11/26/2025 | $15.57 | $15.89 | $15.57 | $15.79 | 15,100 |
| 11/25/2025 | $15.24 | $15.70 | $15.11 | $15.70 | 20,300 |
| 11/24/2025 | $15.23 | $15.36 | $15.05 | $15.25 | 21,205 |
| 11/21/2025 | $14.52 | $15.32 | $14.52 | $15.32 | 41,842 |
| 11/20/2025 | $14.70 | $14.70 | $14.48 | $14.50 | 16,600 |
| 11/19/2025 | $14.52 | $14.63 | $14.49 | $14.59 | 15,000 |
| 11/18/2025 | $14.60 | $14.70 | $14.48 | $14.58 | 13,100 |
| 11/17/2025 | $14.67 | $14.69 | $14.47 | $14.58 | 22,629 |
| 11/14/2025 | $14.37 | $14.76 | $14.37 | $14.74 | 24,515 |
| 11/13/2025 | $14.50 | $14.75 | $14.50 | $14.72 | 27,329 |
| 11/12/2025 | $15.09 | $15.17 | $14.45 | $14.45 | 83,400 |
| 11/11/2025 | $14.82 | $15.05 | $14.75 | $15.03 | 12,446 |
| 11/10/2025 | $14.68 | $15.13 | $14.68 | $14.90 | 16,700 |
| 11/7/2025 | $14.62 | $14.67 | $14.50 | $14.57 | 24,133 |
| 11/6/2025 | $15.13 | $15.13 | $14.54 | $14.62 | 16,319 |
| 11/5/2025 | $14.63 | $15.20 | $14.50 | $15.18 | 25,000 |