Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Bassett Furniture Industries, Incorporated (BSET)

Compare
15.38
-0.24
(-1.54%)
At close: April 3 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202515.6515.8414.7815.3815.3856,000
Apr 2, 202515.0315.9015.0315.6215.6230,500
Apr 1, 202515.3515.6915.1015.1615.1617,700
Mar 31, 202515.7115.8615.2315.2515.2512,000
Mar 28, 202515.5815.9715.5815.7115.7120,500
Mar 27, 202515.2915.9515.2915.7515.7524,700
Mar 26, 202515.1915.5615.1515.3915.397,000
Mar 25, 202515.4915.9214.7715.1915.1921,400
Mar 24, 202515.8315.9915.4715.9815.988,400
Mar 21, 202516.1316.1315.4915.9415.9417,700
Mar 20, 202516.0016.1515.8916.1516.1525,100
Mar 19, 202515.7216.0415.5416.0116.0114,300
Mar 18, 202515.7215.9815.6515.9015.9020,800
Mar 17, 202515.0415.7415.0415.5315.5310,500
Mar 14, 202516.1116.1315.0615.0915.0935,200
Mar 13, 202515.6016.2015.6016.1416.1425,000
Mar 12, 202515.9316.0015.5915.9815.9823,800
Mar 11, 202515.7015.8315.5415.7515.7534,500
Mar 10, 202515.4115.8315.2615.6015.6023,200
Mar 7, 202515.7415.7615.4515.4515.454,600
Mar 6, 202515.5615.9315.4015.7415.7410,500
Mar 5, 202515.2315.9415.2315.8815.8810,600
Mar 4, 202515.3115.7115.0315.3815.387,900
Mar 3, 202515.6515.7015.4815.6815.689,400
Feb 28, 202515.6715.9615.4015.8015.8030,600
Feb 27, 202515.6015.6515.0915.6115.6118,000
Feb 26, 202515.2515.6515.0915.5515.5515,900
Feb 25, 202514.9015.2314.9015.2315.2310,400
Feb 24, 202515.1515.1514.9314.9314.936,200
Feb 21, 202514.6515.4914.6415.1315.137,300
Feb 20, 202515.5015.5315.2015.5315.5319,700
Feb 19, 202515.4015.5015.2515.5015.5010,300
Feb 18, 202514.9315.4014.6015.4015.4022,600
Feb 14, 2025 0.20 Dividend
Feb 14, 202514.6915.2714.3415.2315.2324,800
Feb 13, 202514.2514.8514.2514.7914.5912,300
Feb 12, 202514.0014.4013.9714.2614.0723,000
Feb 11, 202514.0414.2613.9214.1613.9710,900
Feb 10, 202514.3014.3013.8613.8813.6910,300
Feb 7, 202513.9014.3213.8214.1513.966,900
Feb 6, 202513.9314.2713.9213.9613.7712,300
Feb 5, 202514.1114.9013.8114.1013.914,900
Feb 4, 202514.1014.2913.7713.9513.764,300
Feb 3, 202514.5214.6113.9614.1013.9127,700
Jan 31, 202514.2515.0013.7614.5614.36124,700
Jan 30, 202515.4215.4214.1914.6214.4231,100
Jan 29, 202513.8614.1913.6314.1914.0030,800
Jan 28, 202513.7313.9713.7313.9513.7613,600
Jan 27, 202513.6213.9413.6213.8513.6612,400
Jan 24, 202514.1114.3713.8513.9513.767,000
Jan 23, 202514.2414.3514.1914.3514.163,900
Jan 22, 202513.8614.8013.8613.8813.697,800
Jan 21, 202514.0214.1413.6613.8613.6711,700
Jan 17, 202514.1414.4713.8513.8613.6712,000
Jan 16, 202513.8814.3713.8514.3714.1814,700
Jan 15, 202513.8513.9013.8213.9013.714,100
Jan 14, 202513.9614.1713.8013.8513.6614,200
Jan 13, 202513.7513.9113.6413.8513.6615,100
Jan 10, 202513.8913.9013.8513.8513.662,800
Jan 8, 202513.9213.9713.8513.9613.774,100
Jan 7, 202513.8013.8813.8013.8513.669,900
Jan 6, 202514.0014.2013.6613.8513.6613,900
Jan 3, 202513.9214.1013.8713.9613.773,500
Jan 2, 202513.7814.0713.7814.0013.8115,500
Dec 31, 202413.8014.2313.6713.8313.6417,900
Dec 30, 202413.8113.9813.6913.8513.6610,400
Dec 27, 202413.7313.9113.6613.8613.679,800
Dec 26, 202413.9214.0213.6913.7813.597,300
Dec 24, 202413.8014.0413.7413.9013.715,600
Dec 23, 202413.7913.8913.7213.8513.668,900
Dec 20, 202413.7314.0013.6514.0013.8112,300
Dec 19, 202413.7314.2213.7013.8613.679,100
Dec 18, 202413.9214.2213.6313.7813.5920,300
Dec 17, 202413.7214.0213.7214.0213.835,400
Dec 16, 202413.7214.4813.7214.2314.049,700
Dec 13, 202414.1914.6713.8514.4914.299,700
Dec 12, 202413.6414.2713.6414.2514.0611,000
Dec 11, 202414.9114.9113.5813.6413.4682,800
Dec 10, 202414.6614.8114.5314.5314.338,000
Dec 9, 202414.6814.9314.5614.7114.519,100
Dec 6, 202414.6114.7214.2914.7014.506,900
Dec 5, 202414.9714.9714.6014.6214.4217,100
Dec 4, 202415.0015.3315.0015.0414.8410,100
Dec 3, 202415.2715.4314.9715.3015.0916,600
Dec 2, 202415.2015.4515.1615.3715.1610,800
Nov 29, 202415.2415.2414.9015.2315.028,000
Nov 27, 202415.2415.2514.7515.0814.8811,300
Nov 26, 202415.1815.2014.8915.1014.906,300
Nov 25, 202415.1015.3814.8015.2715.0620,000
Nov 22, 202414.5914.9814.1014.9414.7412,700
Nov 21, 202414.3714.6014.2414.3914.206,300
Nov 20, 202414.4814.7214.2414.5114.3113,000
Nov 19, 202414.7514.7514.3914.3914.205,400
Nov 18, 202414.6514.7914.5414.7914.5913,200
Nov 15, 2024 0.20 Dividend
Nov 15, 202414.7614.7814.3314.6114.4115,100
Nov 14, 202414.7815.1714.7515.1714.7717,200
Nov 13, 202414.9814.9814.7914.8314.4410,000
Nov 12, 202415.0015.0214.7814.8114.4215,200
Nov 11, 202415.2315.2314.8815.1214.723,200
Nov 8, 202415.0315.2015.0315.2014.806,300
Nov 7, 202415.0415.2015.0415.2014.809,400
Nov 6, 202415.0115.1214.7214.9114.5115,300
Nov 5, 202414.7114.9414.6614.8414.4511,500
Nov 4, 202414.7715.0014.2615.0014.6019,700
Nov 1, 202414.2614.7414.2114.7414.3513,800
Oct 31, 202414.4014.4114.1514.3914.016,000
Oct 30, 202414.0314.6913.9214.0813.7113,700
Oct 29, 202413.8314.1113.8214.1113.742,900
Oct 28, 202413.8414.0213.8013.8013.4311,900
Oct 25, 202414.0314.1913.9513.9513.5822,900
Oct 24, 202414.1514.3214.0214.1113.7417,800
Oct 23, 202414.3814.4214.1214.2113.8316,700
Oct 22, 202414.2014.3014.1514.3013.927,600
Oct 21, 202414.2114.2913.7914.1113.7419,000
Oct 18, 202414.2014.3313.8714.3313.957,400
Oct 17, 202413.9014.2313.8014.2313.8513,500
Oct 16, 202413.9313.9713.7513.9513.5810,500
Oct 15, 202413.8913.9413.7513.8513.4817,800
Oct 14, 202414.5314.5313.9013.9513.5819,300
Oct 11, 202413.9114.0213.8113.9513.5816,200
Oct 10, 202414.5114.5113.8513.9513.5832,800
Oct 9, 202414.6814.9514.4814.7014.3129,900
Oct 8, 202414.1614.5314.1014.5314.149,200
Oct 7, 202414.3114.7014.2014.2113.836,000
Oct 4, 202414.0314.4813.8514.4814.1010,100
Oct 3, 202414.1914.2513.9013.9313.567,400
Oct 2, 202414.4214.5414.0014.0013.6316,400
Oct 1, 202414.3114.4814.1614.3713.997,900
Sep 30, 202414.4014.7514.2714.4514.0727,700
Sep 27, 202414.8714.9014.6014.9014.502,900
Sep 26, 202414.9214.9214.6114.9014.502,700
Sep 25, 202414.6814.7814.6014.7614.373,500
Sep 24, 202414.7114.7914.5614.7914.408,600
Sep 23, 202414.9214.9214.7014.7614.3725,300
Sep 20, 202414.8015.0014.7115.0014.6015,300
Sep 19, 202414.9715.1414.8014.8014.4113,000
Sep 18, 202414.3014.9514.2514.7814.3929,500
Sep 17, 202414.0014.3014.0014.1513.7711,700
Sep 16, 202413.7614.0013.6213.8813.516,800
Sep 13, 202413.5713.9313.5713.8013.435,100
Sep 12, 202413.4913.6413.3813.4013.0413,700
Sep 11, 202413.1913.5713.1913.5713.2112,300
Sep 10, 202413.3513.6713.1413.2512.907,200
Sep 9, 202413.7113.9013.2113.2512.9016,100
Sep 6, 202413.8413.9613.6313.7913.428,100
Sep 5, 202413.8414.0413.6213.9013.539,100
Sep 4, 202413.9814.1313.8113.8913.5212,100
Sep 3, 202414.0014.1513.3913.9313.567,300
Aug 30, 202413.9014.1913.9014.1613.7818,600
Aug 29, 202413.5613.8313.3513.8213.4519,400
Aug 28, 202413.2013.6013.2013.5613.2037,700
Aug 27, 202413.2513.3013.1313.1312.788,600
Aug 26, 202413.2513.3913.1313.2112.8619,200
Aug 23, 202412.8513.2512.7213.2412.8925,100
Aug 22, 202412.8412.9412.7812.8312.4910,800
Aug 21, 202412.7012.9012.7012.9012.567,900
Aug 20, 202412.8012.8512.7112.7112.3746,900
Aug 19, 202412.7212.8612.7212.7512.416,000
Aug 16, 2024 0.20 Dividend
Aug 16, 202412.5512.8712.5412.7012.369,700
Aug 15, 202412.8213.0512.8012.8312.2917,100
Aug 14, 202412.8512.9412.7012.9012.3646,300
Aug 13, 202412.5312.9012.3312.8112.289,500
Aug 12, 202412.5112.9812.4512.6712.1415,400
Aug 9, 202412.3212.6912.3212.5011.9810,000
Aug 8, 202412.7613.0612.1112.3611.8447,100
Aug 7, 202412.9913.0412.7512.7512.229,000
Aug 6, 202412.7013.0312.7012.9212.389,200
Aug 5, 202412.5112.9812.5012.9312.3915,300
Aug 2, 202412.8513.0112.7712.8912.3526,700
Aug 1, 202413.1113.2512.9312.9412.4019,600
Jul 31, 202413.3713.3713.1413.1412.5918,400
Jul 30, 202413.4013.4813.3313.3612.805,700
Jul 29, 202413.3913.4613.3013.3712.817,700
Jul 26, 202413.3413.4913.3413.4512.896,900
Jul 25, 202413.2013.5113.2013.3112.756,200
Jul 24, 202413.3513.4113.2113.2112.6611,600
Jul 23, 202413.5013.6513.3313.3512.7921,300
Jul 22, 202413.7314.0013.4413.5312.9716,800
Jul 19, 202413.5313.8413.5313.8313.258,900
Jul 18, 202413.5113.9513.3713.5913.0213,000
Jul 17, 202413.7014.0113.5113.5813.0129,800
Jul 16, 202413.9114.4213.8113.8113.2318,600
Jul 15, 202414.3414.6613.9913.9913.4135,800
Jul 12, 202414.0114.5014.0114.4813.8825,100
Jul 11, 202413.2313.9513.2313.9513.3751,800
Jul 10, 202413.4813.9413.2613.2812.7355,500
Jul 9, 202413.3413.5313.1713.2012.6517,700
Jul 8, 202413.5413.5413.2613.2612.7115,600
Jul 5, 202413.8713.9513.5913.5913.0219,500
Jul 3, 202413.9614.0013.9613.9713.392,200
Jul 2, 202413.7314.1813.5413.9613.3840,000
Jul 1, 202414.1414.2613.6413.8013.2256,200
Jun 28, 202414.2214.3014.2114.2113.6210,300
Jun 27, 202414.1214.5013.9114.4113.8162,000
Jun 26, 202414.0414.2813.8514.2813.6879,700
Jun 25, 202413.9114.4513.8514.1813.5948,100
Jun 24, 202413.9914.2713.9213.9713.3942,100
Jun 21, 202413.9714.0513.9714.0513.4618,100
Jun 20, 202413.9714.1013.7614.0513.4619,300
Jun 18, 202414.1514.2013.8514.1113.5246,800
Jun 17, 202413.2614.4213.2514.3813.7892,400
Jun 14, 202414.0014.1613.7313.8313.2571,100
Jun 13, 202413.9914.3013.9914.0613.477,200
Jun 12, 202414.1114.1513.9913.9913.419,100
Jun 11, 202414.0314.1013.9913.9913.418,000
Jun 10, 202414.0114.1414.0014.0813.495,100
Jun 7, 202414.3314.7614.1614.1613.574,100
Jun 6, 202414.5714.6414.2814.6414.034,400
Jun 5, 202414.8415.0414.6214.6614.057,500
Jun 4, 202414.9215.0114.6614.9014.287,100
Jun 3, 202415.0615.1114.6114.6114.0014,600
May 31, 202414.6115.1014.4715.0114.3813,200
May 30, 202414.2115.0014.2114.4313.8322,500
May 29, 202414.4614.6314.1314.1613.5711,400
May 28, 202414.1514.5713.8914.5413.9356,200
May 24, 202414.1614.1914.1514.1513.566,300
May 23, 202414.0214.3014.0114.2213.6318,100
May 22, 202414.0714.1414.0114.0113.4310,500
May 21, 202414.1014.2014.0714.1113.5218,500
May 20, 202414.0014.5114.0014.0713.4819,900
May 17, 202414.2714.2714.0014.0013.424,300
May 16, 2024 0.18 Dividend
May 16, 202413.8814.1413.8814.1313.5420,900
May 15, 202414.0014.1914.0014.1913.438,300
May 14, 202414.1114.2513.9914.0413.286,200
May 13, 202414.3414.5914.1214.1213.3612,700
May 10, 202414.5914.6114.3014.3313.569,300
May 9, 202414.1414.5514.1414.4513.6744,100
May 8, 202414.2514.3314.0614.1413.3810,900
May 7, 202414.2414.5414.1014.1813.4213,500
May 6, 202414.0814.6414.0414.4013.6233,600
May 3, 202414.0514.5013.7414.1013.3418,200
May 2, 202413.9614.1013.6713.8213.0818,100
May 1, 202413.9514.1013.8613.9913.2425,100
Apr 30, 202413.9614.1813.7513.9813.2315,400
Apr 29, 202413.1514.1013.1514.1013.3422,600
Apr 26, 202413.5013.5313.1213.1212.4111,500
Apr 25, 202413.4213.4713.2613.4712.749,400
Apr 24, 202413.2013.4813.2013.4812.755,400
Apr 23, 202413.3313.4113.1113.4012.685,300
Apr 22, 202413.0513.5013.0213.0212.3215,000
Apr 19, 202413.0513.3713.0513.1112.409,900
Apr 18, 202413.4913.4913.0213.2912.5723,300
Apr 17, 202413.6013.7913.3213.3212.6014,900
Apr 16, 202413.4113.8113.3013.4512.7320,900
Apr 15, 202413.7014.0613.4213.4212.7018,800
Apr 12, 202414.0314.0313.7513.7513.0113,600
Apr 11, 202414.0214.1713.8113.9913.246,500
Apr 10, 202413.6914.1813.6914.0813.3222,300
Apr 9, 202413.9214.1713.8513.8513.1018,100
Apr 8, 202414.0914.2613.9213.9213.1716,300
Apr 5, 202414.4214.6114.0114.1813.428,000
Apr 4, 202414.5014.8713.9314.3013.5321,300

Related Tickers

HOFT Hooker Furnishings Corporation
9.02
-13.19%
 
LZB La-Z-Boy Incorporated
36.81
-8.41%
 
FLXS Flexsteel Industries, Inc.
34.20
-9.52%
 
SCS Steelcase Inc.
10.74
-6.28%
 
HNI HNI Corporation
42.73
-5.94%
 
ETD Ethan Allen Interiors Inc.
25.80
-7.99%
 
MLKN MillerKnoll, Inc.
17.38
-9.57%
 
PRPL Purple Innovation, Inc.
0.6823
-11.24%
 
MBC MasterBrand, Inc.
12.30
-8.75%
 
SNBR Sleep Number Corporation
5.61
-18.46%