BSET | Bassett Furn Ind | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

Bassett Furn Ind (BSET)

NASDAQ

$21.49-$0.04 (-0.19%)

Price as of Nov 13, 2026 7:30 PM EST

$186.8M
Market Cap
52.93%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
+2.36%

Low Price$21.21

High Price$23.08
3 Months
+11.84%

Low Price$17.13

High Price$23.08
1 Year
+52.93%

Low Price$13.46

High Price$23.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	21.45	21.60	20.97	21.53	+0.65%	32,196
11/13/2026	$0.20 Dividend
11/12/2026	21.66	21.85	21.10	21.39	-1.37%	26,874
11/11/2026	21.89	22.16	20.97	21.69	-0.91%	37,757
11/10/2026	21.90	22.16	21.69	21.89	+0.09%	44,332
11/09/2026	21.56	22.16	21.44	21.87	+1.42%	45,441
11/06/2026	21.73	21.95	21.10	21.56	-1.67%	60,783
11/05/2026	23.16	23.32	21.61	21.92	-5.02%	38,439
11/04/2026	22.85	23.38	22.73	23.08	+1.39%	23,023
11/03/2026	23.07	23.20	22.62	22.77	-1.33%	35,115
11/02/2026	22.29	23.20	22.23	23.07	+3.51%	36,948
10/30/2026	22.46	22.63	21.90	22.29	-1.40%	30,206
10/29/2026	21.96	22.74	21.96	22.61	+4.30%	21,589
10/28/2026	22.03	22.31	21.58	21.68	-2.10%	27,288
10/27/2026	22.24	22.46	21.95	22.14	+0.36%	31,952
10/26/2026	21.92	22.46	21.76	22.06	+0.66%	26,048
10/23/2026	22.00	22.22	21.51	21.92	+0.43%	37,176
10/22/2026	21.40	22.01	21.34	21.83	+2.51%	22,619
10/21/2026	21.25	21.81	21.20	21.29	+0.23%	25,494
10/20/2026	21.59	21.89	20.97	21.24	-1.33%	22,532
10/19/2026	21.15	21.54	20.89	21.53	+1.49%	33,353
10/16/2026	21.51	21.75	20.78	21.21	-0.14%	28,610
10/15/2026	21.56	21.92	21.00	21.24	-0.14%	26,995
10/14/2026	20.78	21.43	20.78	21.27	+1.13%	32,660
10/13/2026	21.22	21.42	20.86	21.03	-0.89%	18,218
10/12/2026	20.69	22.04	20.60	21.22	+2.24%	34,163
10/09/2026	21.53	21.53	20.54	20.76	-3.59%	16,126
10/08/2026	20.98	21.56	20.98	21.53	+1.40%	34,509
10/07/2026	20.92	21.28	20.38	21.23	+1.47%	32,667
10/06/2026	20.80	21.02	20.41	20.92	+0.86%	28,828
10/05/2026	20.55	20.96	19.98	20.75	+1.06%	48,433
10/02/2026	19.07	20.61	19.07	20.53	+8.71%	69,781
10/01/2026	18.35	19.20	17.35	18.88	+9.10%	67,721
09/30/2026	17.88	18.16	17.31	17.31	-3.21%	67,814
09/30/2026	$0.24 Earnings
09/29/2026	18.09	18.25	17.39	17.88	-0.72%	12,995
09/28/2026	18.22	18.33	18.00	18.01	-0.55%	20,267
09/25/2026	17.78	18.20	17.64	18.11	+2.29%	11,434
09/24/2026	17.38	17.72	17.36	17.70	+1.53%	21,369
09/23/2026	17.48	17.54	17.18	17.44	+0.11%	13,743
09/22/2026	17.24	17.57	17.09	17.42	+0.86%	22,311
09/21/2026	17.50	17.63	16.97	17.27	-2.02%	14,721
09/18/2026	17.15	17.63	16.70	17.63	+1.72%	82,976
09/17/2026	17.59	17.59	17.19	17.33	+0.17%	17,671
09/16/2026	17.31	17.41	17.04	17.30	+0.98%	15,728
09/15/2026	17.52	17.52	16.94	17.13	-2.87%	14,315
09/14/2026	17.54	17.64	17.19	17.64	+0.62%	19,778
09/11/2026	17.96	17.98	17.32	17.53	-2.27%	28,694
09/10/2026	17.90	18.24	17.80	17.93	-0.39%	18,695
09/09/2026	18.04	18.23	17.80	18.00	0.00%	20,843
09/08/2026	18.88	18.88	17.88	18.00	-5.17%	48,517
09/04/2026	18.28	19.02	18.28	18.98	+2.87%	17,759
09/03/2026	18.70	18.70	18.39	18.45	-1.30%	14,350
09/02/2026	18.45	18.79	18.28	18.70	+1.34%	18,741
09/01/2026	18.61	18.61	18.38	18.45	-0.96%	10,728
08/31/2026	18.71	18.88	18.30	18.63	+0.32%	20,485
08/28/2026	18.72	19.01	18.44	18.57	-0.58%	19,455
08/27/2026	18.81	19.25	18.51	18.68	-0.79%	14,743
08/26/2026	18.76	18.94	18.45	18.82	+0.42%	16,754
08/25/2026	18.85	19.18	18.58	18.74	+0.16%	15,419
08/24/2026	18.73	19.07	18.59	18.72	-0.05%	18,250
08/21/2026	18.62	18.98	18.44	18.72	+1.50%	18,342
08/20/2026	18.66	18.66	18.32	18.45	-1.27%	14,244
08/19/2026	18.72	19.03	18.69	18.69	-1.00%	21,504
08/18/2026	18.87	19.19	18.62	18.87	+0.26%	25,604
08/17/2026	18.94	19.23	18.71	18.82	-0.63%	19,196
08/14/2026	19.20	19.46	18.93	18.94	-1.60%	16,302
08/14/2026	$0.20 Dividend
08/13/2026	19.32	19.68	19.17	19.25	-0.56%	21,969
08/12/2026	19.22	19.41	18.51	19.36	+0.71%	33,201
08/11/2026	19.28	19.59	19.22	19.22	+0.15%	11,841
08/10/2026	19.78	19.81	19.17	19.19	-3.83%	24,294
08/07/2026	19.00	20.37	19.00	19.96	+0.35%	14,239
08/06/2026	19.50	20.41	19.50	19.89	+3.36%	86,832
08/05/2026	20.04	20.04	19.24	19.24	-1.60%	23,492
08/04/2026	19.05	19.69	18.91	19.55	+1.89%	39,705
08/03/2026	18.95	19.38	18.48	19.19	+3.16%	46,720
07/31/2026	19.29	19.29	18.42	18.60	-2.07%	31,225
07/30/2026	19.16	19.39	18.68	19.00	-0.77%	36,831
07/29/2026	19.39	19.39	19.00	19.14	-1.31%	24,459
07/28/2026	19.08	19.49	18.79	19.40	+1.49%	32,644
07/27/2026	19.35	19.60	18.78	19.11	0.00%	44,464
07/24/2026	19.07	19.45	18.79	19.11	+0.83%	74,663
07/23/2026	19.98	20.27	18.92	18.96	-6.12%	51,618
07/22/2026	20.39	20.96	20.13	20.19	-1.20%	33,026
07/21/2026	20.64	20.73	20.24	20.44	-1.93%	41,057
07/20/2026	20.96	21.37	20.04	20.84	-1.62%	84,294
07/17/2026	21.33	21.63	20.89	21.18	-0.83%	70,661
07/16/2026	21.27	21.59	20.99	21.36	+0.41%	40,319
07/15/2026	21.04	21.83	20.75	21.27	+0.93%	89,820
07/14/2026	21.07	21.10	20.45	21.07	+0.02%	58,321
07/13/2026	21.12	21.80	20.72	21.07	+3.00%	149,450
07/10/2026	20.59	20.84	19.96	20.46	-0.67%	83,265
07/09/2026	19.91	20.59	19.53	20.59	+4.63%	97,186
07/08/2026	18.86	20.10	18.40	19.68	+5.30%	82,227
07/07/2026	19.52	20.01	18.47	18.69	-3.20%	51,107
07/06/2026	19.97	20.20	19.20	19.31	-2.67%	90,123
07/02/2026	18.96	20.58	17.81	19.84	+7.66%	236,613
07/01/2026	17.36	18.86	17.36	18.43	+6.04%	132,533
07/01/2026	$0.24 Earnings