5 DAY PERFORMANCE
-18.51%
1 MONTH PERFORMANCE
-24.33%
3 MONTH PERFORMANCE
-9.97%
6 MONTH PERFORMANCE
-2.22%
YEAR-TO-DATE PERFORMANCE
-15.93%
1 YEAR PERFORMANCE
-12.81%
Bassett Furniture Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $17.31 | $17.79 (2.77%) | $17.79 | $16.86 | 83.00 K | $154.40 M |
| 09/17/2026 | $17.75 | $17.49 (-1.46%) | $17.75 | $17.35 | 17.70 K | $151.79 M |
| 09/16/2026 | $17.48 | $17.46 (-0.11%) | $17.57 | $17.20 | 15.73 K | $151.53 M |
| 09/15/2026 | $17.68 | $17.29 (-2.21%) | $17.68 | $17.10 | 14.32 K | $150.06 M |
| 09/14/2026 | $17.70 | $17.80 (0.56%) | $17.80 | $17.35 | 19.80 K | $154.48 M |
| 09/11/2026 | $18.13 | $17.69 (-2.43%) | $18.15 | $17.48 | 28.70 K | $153.53 M |
| 09/10/2026 | $18.07 | $18.10 (0.17%) | $18.42 | $17.97 | 18.70 K | $157.09 M |
| 09/09/2026 | $18.21 | $18.17 (-0.22%) | $18.40 | $17.97 | 20.84 K | $157.69 M |
| 09/08/2026 | $19.06 | $18.17 (-4.67%) | $19.06 | $18.05 | 48.52 K | $157.69 M |
| 09/04/2026 | $18.45 | $19.16 (3.85%) | $19.20 | $18.45 | 17.80 K | $166.29 M |
| 09/03/2026 | $18.87 | $18.63 (-1.27%) | $18.87 | $18.56 | 14.35 K | $161.69 M |
| 09/02/2026 | $18.62 | $18.87 (1.34%) | $18.97 | $18.45 | 18.74 K | $163.77 M |
| 09/01/2026 | $18.78 | $18.62 (-0.85%) | $18.78 | $18.55 | 10.73 K | $161.60 M |
| 08/31/2026 | $18.88 | $18.80 (-0.42%) | $19.06 | $18.47 | 20.50 K | $163.16 M |
| 08/28/2026 | $18.89 | $18.74 (-0.79%) | $19.19 | $18.61 | 19.50 K | $162.64 M |
| 08/27/2026 | $18.99 | $18.85 (-0.74%) | $19.43 | $18.68 | 14.74 K | $163.59 M |
| 08/26/2026 | $18.94 | $19.00 (0.32%) | $19.12 | $18.62 | 16.80 K | $164.90 M |
| 08/25/2026 | $19.03 | $18.92 (-0.58%) | $19.36 | $18.75 | 15.42 K | $164.20 M |
| 08/24/2026 | $18.91 | $18.89 (-0.11%) | $19.25 | $18.76 | 18.25 K | $163.94 M |
| 08/21/2026 | $18.79 | $18.90 (0.59%) | $19.16 | $18.61 | 18.34 K | $164.03 M |
| 08/20/2026 | $18.83 | $18.62 (-1.12%) | $18.83 | $18.49 | 14.24 K | $161.60 M |
| 08/19/2026 | $18.89 | $18.86 (-0.16%) | $19.21 | $18.86 | 21.50 K | $163.68 M |
| 08/18/2026 | $19.05 | $19.05 (0%) | $19.36 | $18.79 | 25.60 K | $165.33 M |
| 08/17/2026 | $19.12 | $19.00 (-0.63%) | $19.41 | $18.88 | 19.20 K | $164.90 M |
| 08/14/2026 | $19.38 | $19.12 (-1.34%) | $19.65 | $19.11 | 16.30 K | $165.94 M |
| 08/13/2026 | $19.70 | $19.63 (-0.36%) | $20.07 | $19.55 | 22.00 K | $170.36 M |
| 08/12/2026 | $19.60 | $19.74 (0.71%) | $19.79 | $18.88 | 33.20 K | $171.32 M |
| 08/11/2026 | $19.66 | $19.60 (-0.31%) | $19.98 | $19.60 | 11.84 K | $170.10 M |
| 08/10/2026 | $20.17 | $19.57 (-2.97%) | $20.20 | $19.55 | 24.30 K | $169.84 M |
| 08/07/2026 | $19.38 | $20.35 (5.01%) | $20.77 | $19.38 | 14.24 K | $176.61 M |
| 08/06/2026 | $19.89 | $20.28 (1.96%) | $20.81 | $19.89 | 86.83 K | $176.01 M |
| 08/05/2026 | $20.44 | $19.62 (-4.01%) | $20.44 | $19.62 | 23.50 K | $170.28 M |
| 08/04/2026 | $19.43 | $19.94 (2.62%) | $20.08 | $19.28 | 39.71 K | $173.05 M |
| 08/03/2026 | $19.32 | $19.57 (1.29%) | $19.76 | $18.84 | 46.72 K | $169.84 M |
| 07/31/2026 | $19.67 | $18.97 (-3.56%) | $19.67 | $18.78 | 31.23 K | $164.64 M |
| 07/30/2026 | $19.54 | $19.37 (-0.87%) | $19.77 | $19.05 | 36.83 K | $168.11 M |
| 07/29/2026 | $19.77 | $19.52 (-1.26%) | $19.77 | $19.37 | 24.50 K | $169.41 M |
| 07/28/2026 | $19.46 | $19.78 (1.64%) | $19.87 | $19.16 | 32.64 K | $171.67 M |
| 07/27/2026 | $19.73 | $19.49 (-1.22%) | $19.99 | $19.15 | 44.46 K | $169.15 M |
| 07/24/2026 | $19.45 | $19.49 (0.21%) | $19.84 | $19.16 | 74.70 K | $169.15 M |
| 07/23/2026 | $20.37 | $19.33 (-5.11%) | $20.68 | $19.29 | 51.62 K | $167.76 M |
| 07/22/2026 | $20.79 | $20.59 (-0.96%) | $21.37 | $20.53 | 33.03 K | $178.70 M |
| 07/21/2026 | $21.05 | $20.84 (-1%) | $21.14 | $20.64 | 41.10 K | $180.87 M |
| 07/20/2026 | $21.37 | $21.25 (-0.56%) | $21.79 | $20.44 | 84.30 K | $184.42 M |
| 07/17/2026 | $21.75 | $21.60 (-0.69%) | $22.06 | $21.30 | 70.70 K | $187.46 M |
| 07/16/2026 | $21.69 | $21.78 (0.41%) | $22.02 | $21.40 | 40.32 K | $189.02 M |
| 07/15/2026 | $21.46 | $21.69 (1.07%) | $22.26 | $21.16 | 89.82 K | $188.24 M |
| 07/14/2026 | $21.49 | $21.49 (0%) | $21.52 | $20.85 | 60.40 K | $186.51 M |
| 07/13/2026 | $21.54 | $21.49 (-0.23%) | $22.23 | $21.13 | 149.45 K | $186.51 M |
| 07/10/2026 | $21.00 | $20.86 (-0.67%) | $21.25 | $20.35 | 83.30 K | $181.04 M |
| 07/09/2026 | $20.30 | $21.00 (3.45%) | $21.00 | $19.92 | 97.20 K | $182.25 M |
| 07/08/2026 | $19.23 | $20.07 (4.37%) | $20.50 | $18.76 | 82.23 K | $174.18 M |
| 07/07/2026 | $19.91 | $19.06 (-4.27%) | $20.40 | $18.83 | 51.11 K | $165.42 M |
| 07/06/2026 | $20.36 | $19.69 (-3.29%) | $20.60 | $19.58 | 90.12 K | $170.88 M |
| 07/02/2026 | $19.33 | $20.23 (4.66%) | $20.99 | $18.16 | 236.61 K | $175.57 M |
| 07/01/2026 | $17.70 | $18.79 (6.16%) | $19.24 | $17.70 | 132.63 K | $163.07 M |
| 06/30/2026 | $18.11 | $17.72 (-2.15%) | $18.36 | $17.72 | 71.00 K | $153.79 M |
| 06/29/2026 | $17.32 | $18.24 (5.31%) | $18.24 | $16.92 | 96.71 K | $158.30 M |
| 06/26/2026 | $16.70 | $17.28 (3.47%) | $17.28 | $16.22 | 938.54 K | $149.97 M |
| 06/25/2026 | $16.45 | $16.78 (2.01%) | $16.92 | $16.17 | 61.20 K | $145.63 M |
| 06/24/2026 | $15.93 | $16.62 (4.33%) | $16.65 | $15.92 | 97.20 K | $144.24 M |
| 06/23/2026 | $15.52 | $15.80 (1.8%) | $15.83 | $15.30 | 36.03 K | $137.12 M |
| 06/22/2026 | $15.62 | $15.62 (0%) | $15.69 | $15.30 | 36.67 K | $135.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
