Bassett Furniture Industr... (BSET)
15.48
-0.23 (-1.46%)
At close: Mar 31, 2025, 10:55 AM
Bassett Furniture Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.60 | 15.82 | 15.59 | 15.71 | -0.04 | -0.25% | 19,247 |
| Mar 27, 2025 | 15.29 | 15.95 | 15.29 | 15.75 | 0.36 | 2.34% | 24,700 |
| Mar 26, 2025 | 15.19 | 15.56 | 15.15 | 15.39 | 0.20 | 1.32% | 7,000 |
| Mar 25, 2025 | 15.49 | 15.92 | 14.77 | 15.19 | -0.79 | -4.94% | 21,400 |
| Mar 24, 2025 | 15.83 | 15.99 | 15.47 | 15.98 | 0.04 | 0.25% | 8,411 |
| Mar 21, 2025 | 16.13 | 16.13 | 15.49 | 15.94 | -0.21 | -1.30% | 17,704 |
| Mar 20, 2025 | 16.00 | 16.15 | 15.89 | 16.15 | 0.14 | 0.87% | 25,109 |
| Mar 19, 2025 | 15.72 | 16.04 | 15.54 | 16.01 | 0.11 | 0.69% | 14,318 |
| Mar 18, 2025 | 15.72 | 15.98 | 15.65 | 15.90 | 0.37 | 2.38% | 20,816 |
| Mar 17, 2025 | 15.04 | 15.74 | 15.04 | 15.53 | 0.44 | 2.92% | 10,524 |
| Mar 14, 2025 | 16.11 | 16.13 | 15.06 | 15.09 | -1.05 | -6.51% | 35,211 |
| Mar 13, 2025 | 15.60 | 16.20 | 15.60 | 16.14 | 0.16 | 1.00% | 25,001 |
| Mar 12, 2025 | 15.93 | 16.00 | 15.59 | 15.98 | 0.23 | 1.46% | 23,800 |
| Mar 11, 2025 | 15.70 | 15.83 | 15.54 | 15.75 | 0.15 | 0.96% | 34,884 |
| Mar 10, 2025 | 15.41 | 15.83 | 15.26 | 15.60 | 0.15 | 0.97% | 23,200 |
| Mar 7, 2025 | 15.74 | 15.76 | 15.45 | 15.45 | -0.29 | -1.84% | 4,600 |
| Mar 6, 2025 | 15.56 | 15.93 | 15.40 | 15.74 | -0.14 | -0.88% | 10,500 |
| Mar 5, 2025 | 15.23 | 15.94 | 15.23 | 15.88 | 0.50 | 3.25% | 10,600 |
| Mar 4, 2025 | 15.31 | 15.71 | 15.03 | 15.38 | -0.30 | -1.91% | 7,900 |
| Mar 3, 2025 | 15.65 | 15.70 | 15.48 | 15.68 | -0.12 | -0.76% | 9,400 |
| Feb 28, 2025 | 15.67 | 15.96 | 15.40 | 15.80 | 0.19 | 1.22% | 30,600 |
| Feb 27, 2025 | 15.60 | 15.65 | 15.09 | 15.61 | 0.06 | 0.39% | 18,018 |
| Feb 26, 2025 | 15.25 | 15.65 | 15.09 | 15.55 | 0.32 | 2.10% | 15,918 |
| Feb 25, 2025 | 14.90 | 15.23 | 14.90 | 15.23 | 0.30 | 2.01% | 10,400 |
| Feb 24, 2025 | 15.15 | 15.15 | 14.93 | 14.93 | -0.20 | -1.32% | 6,200 |
| Feb 21, 2025 | 14.65 | 15.49 | 14.64 | 15.13 | -0.40 | -2.58% | 7,309 |
| Feb 20, 2025 | 15.50 | 15.53 | 15.20 | 15.53 | 0.03 | 0.19% | 19,700 |
| Feb 19, 2025 | 15.40 | 15.50 | 15.25 | 15.50 | 0.10 | 0.65% | 10,336 |
| Feb 18, 2025 | 14.93 | 15.40 | 14.60 | 15.40 | 0.17 | 1.12% | 22,615 |
| Feb 14, 2025 | 14.69 | 15.27 | 14.34 | 15.23 | 0.44 | 2.97% | 24,800 |
| Feb 13, 2025 | 14.25 | 14.85 | 14.25 | 14.79 | 0.53 | 3.72% | 12,300 |
| Feb 12, 2025 | 14.00 | 14.40 | 13.97 | 14.26 | 0.10 | 0.71% | 23,016 |
| Feb 11, 2025 | 14.04 | 14.26 | 13.92 | 14.16 | 0.28 | 2.02% | 10,900 |
| Feb 10, 2025 | 14.30 | 14.30 | 13.86 | 13.88 | -0.27 | -1.91% | 10,315 |
| Feb 7, 2025 | 13.90 | 14.32 | 13.82 | 14.15 | 0.19 | 1.36% | 6,949 |
| Feb 6, 2025 | 13.93 | 14.27 | 13.92 | 13.96 | -0.14 | -0.99% | 12,316 |
| Feb 5, 2025 | 14.11 | 14.90 | 13.81 | 14.10 | 0.15 | 1.08% | 4,900 |
| Feb 4, 2025 | 14.10 | 14.29 | 13.77 | 13.95 | -0.15 | -1.06% | 4,314 |
| Feb 3, 2025 | 14.52 | 14.61 | 13.96 | 14.10 | -0.46 | -3.16% | 27,700 |
| Jan 31, 2025 | 14.25 | 15.00 | 13.76 | 14.56 | -0.06 | -0.41% | 124,700 |
| Jan 30, 2025 | 15.42 | 15.42 | 14.19 | 14.62 | 0.43 | 3.03% | 31,100 |
| Jan 29, 2025 | 13.86 | 14.19 | 13.63 | 14.19 | 0.24 | 1.72% | 30,801 |
| Jan 28, 2025 | 13.73 | 13.97 | 13.73 | 13.95 | 0.10 | 0.72% | 13,625 |
| Jan 27, 2025 | 13.62 | 13.94 | 13.62 | 13.85 | -0.10 | -0.72% | 12,400 |
| Jan 24, 2025 | 14.11 | 14.37 | 13.85 | 13.95 | -0.40 | -2.79% | 7,000 |
| Jan 23, 2025 | 14.24 | 14.35 | 14.19 | 14.35 | 0.47 | 3.39% | 3,903 |
| Jan 22, 2025 | 13.86 | 14.80 | 13.86 | 13.88 | 0.02 | 0.14% | 7,800 |
| Jan 21, 2025 | 14.02 | 14.14 | 13.66 | 13.86 | 0.00 | 0.00% | 11,713 |
| Jan 17, 2025 | 14.14 | 14.47 | 13.85 | 13.86 | -0.51 | -3.55% | 12,045 |
| Jan 16, 2025 | 13.88 | 14.37 | 13.85 | 14.37 | 0.47 | 3.38% | 14,726 |