5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
-3.63%
YEAR-TO-DATE PERFORMANCE
-15.93%
1 YEAR PERFORMANCE
-18.51%
Bassett Furniture Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.21 | $14.20 (-0.07%) | $14.37 | $14.15 | 14.35 K | $124.19 M |
| 05/05/2026 | $14.16 | $14.20 (0.28%) | $14.54 | $14.16 | 15.00 K | $123.24 M |
| 05/04/2026 | $14.44 | $14.22 (-1.52%) | $14.57 | $14.04 | 37.91 K | $123.41 M |
| 05/01/2026 | $14.58 | $14.41 (-1.17%) | $15.15 | $14.38 | 13.04 K | $125.06 M |
| 04/30/2026 | $14.49 | $14.58 (0.62%) | $14.70 | $14.44 | 21.90 K | $126.54 M |
| 04/29/2026 | $14.62 | $14.63 (0.07%) | $14.64 | $14.50 | 10.00 K | $126.97 M |
| 04/28/2026 | $14.83 | $14.78 (-0.34%) | $14.96 | $14.74 | 11.23 K | $128.27 M |
| 04/27/2026 | $14.80 | $14.82 (0.14%) | $15.21 | $14.63 | 30.00 K | $128.62 M |
| 04/24/2026 | $14.77 | $14.96 (1.29%) | $14.96 | $14.41 | 63.54 K | $129.83 M |
| 04/23/2026 | $15.01 | $14.90 (-0.73%) | $15.17 | $14.35 | 30.00 K | $129.31 M |
| 04/22/2026 | $14.71 | $14.52 (-1.29%) | $15.06 | $14.51 | 40.90 K | $126.02 M |
| 04/21/2026 | $14.51 | $14.82 (2.14%) | $15.13 | $14.37 | 36.63 K | $128.62 M |
| 04/20/2026 | $14.45 | $14.56 (0.76%) | $14.85 | $14.20 | 41.22 K | $126.36 M |
| 04/17/2026 | $14.65 | $14.46 (-1.3%) | $14.87 | $14.41 | 27.62 K | $125.50 M |
| 04/16/2026 | $14.63 | $14.49 (-0.96%) | $14.71 | $14.37 | 22.44 K | $125.76 M |
| 04/15/2026 | $14.67 | $14.78 (0.75%) | $14.85 | $14.40 | 34.31 K | $128.27 M |
| 04/14/2026 | $14.08 | $14.70 (4.4%) | $14.94 | $14.08 | 66.10 K | $127.58 M |
| 04/13/2026 | $13.93 | $14.10 (1.22%) | $14.42 | $13.93 | 25.70 K | $122.37 M |
| 04/10/2026 | $14.44 | $14.01 (-2.98%) | $14.52 | $13.85 | 48.90 K | $121.59 M |
| 04/09/2026 | $14.29 | $14.57 (1.96%) | $14.60 | $13.97 | 33.20 K | $126.45 M |
| 04/08/2026 | $14.04 | $14.32 (1.99%) | $14.78 | $13.79 | 55.40 K | $124.28 M |
| 04/07/2026 | $14.00 | $13.92 (-0.57%) | $14.24 | $13.68 | 31.75 K | $120.81 M |
| 04/06/2026 | $13.87 | $14.05 (1.3%) | $14.16 | $13.63 | 34.10 K | $121.94 M |
| 04/02/2026 | $13.93 | $14.02 (0.65%) | $14.52 | $13.17 | 49.80 K | $121.68 M |
| 04/01/2026 | $14.30 | $14.20 (-0.7%) | $14.38 | $14.14 | 47.00 K | $123.24 M |
| 03/31/2026 | $14.40 | $14.15 (-1.74%) | $14.44 | $13.88 | 24.13 K | $122.80 M |
| 03/30/2026 | $14.28 | $14.21 (-0.49%) | $14.44 | $14.17 | 19.22 K | $123.33 M |
| 03/27/2026 | $14.28 | $14.24 (-0.28%) | $14.35 | $14.09 | 11.60 K | $123.59 M |
| 03/26/2026 | $14.38 | $14.35 (-0.21%) | $14.39 | $13.97 | 37.31 K | $124.54 M |
| 03/25/2026 | $14.47 | $14.33 (-0.97%) | $14.48 | $14.10 | 24.00 K | $124.37 M |
| 03/24/2026 | $14.50 | $14.43 (-0.48%) | $14.63 | $14.39 | 15.20 K | $125.23 M |
| 03/23/2026 | $14.49 | $14.50 (0.07%) | $14.69 | $14.37 | 21.30 K | $125.84 M |
| 03/20/2026 | $14.21 | $14.41 (1.41%) | $14.60 | $13.79 | 74.20 K | $125.06 M |
| 03/19/2026 | $14.02 | $14.21 (1.36%) | $14.26 | $13.92 | 33.38 K | $123.33 M |
| 03/18/2026 | $14.09 | $14.14 (0.35%) | $14.26 | $14.00 | 29.40 K | $122.72 M |
| 03/17/2026 | $14.37 | $14.15 (-1.53%) | $14.67 | $13.85 | 26.10 K | $122.80 M |
| 03/16/2026 | $14.05 | $14.37 (2.28%) | $14.62 | $14.05 | 23.40 K | $124.71 M |
| 03/13/2026 | $13.90 | $14.00 (0.72%) | $14.04 | $13.75 | 29.90 K | $121.50 M |
| 03/12/2026 | $13.93 | $13.97 (0.29%) | $14.15 | $13.76 | 83.30 K | $121.24 M |
| 03/11/2026 | $13.88 | $14.00 (0.86%) | $14.23 | $13.70 | 33.10 K | $121.50 M |
| 03/10/2026 | $14.00 | $13.95 (-0.36%) | $14.52 | $13.95 | 61.70 K | $121.07 M |
| 03/09/2026 | $14.37 | $14.09 (-1.95%) | $14.40 | $14.00 | 39.40 K | $122.28 M |
| 03/06/2026 | $14.57 | $14.49 (-0.55%) | $14.91 | $14.22 | 34.75 K | $125.76 M |
| 03/05/2026 | $15.06 | $14.64 (-2.79%) | $15.17 | $14.37 | 51.94 K | $127.06 M |
| 03/04/2026 | $15.06 | $15.06 (0%) | $15.15 | $14.78 | 15.52 K | $130.70 M |
| 03/03/2026 | $14.83 | $14.86 (0.2%) | $15.07 | $14.71 | 18.73 K | $128.97 M |
| 03/02/2026 | $14.86 | $14.89 (0.2%) | $15.24 | $14.83 | 26.31 K | $129.23 M |
| 02/27/2026 | $14.96 | $14.97 (0.07%) | $15.32 | $14.90 | 24.81 K | $129.92 M |
| 02/26/2026 | $15.21 | $14.90 (-2.04%) | $15.42 | $14.90 | 25.00 K | $129.31 M |
| 02/25/2026 | $14.57 | $15.19 (4.26%) | $15.27 | $14.57 | 23.70 K | $131.83 M |
| 02/24/2026 | $14.59 | $14.59 (0%) | $14.76 | $14.32 | 13.32 K | $126.62 M |
| 02/23/2026 | $14.82 | $14.50 (-2.16%) | $14.85 | $14.46 | 40.81 K | $125.84 M |
| 02/20/2026 | $14.95 | $14.95 (0%) | $15.26 | $14.65 | 25.10 K | $129.75 M |
| 02/19/2026 | $15.10 | $15.05 (-0.33%) | $15.49 | $14.50 | 27.62 K | $130.62 M |
| 02/18/2026 | $15.92 | $14.96 (-6.03%) | $15.92 | $14.94 | 19.45 K | $129.83 M |
| 02/17/2026 | $16.00 | $15.87 (-0.81%) | $16.18 | $15.86 | 19.52 K | $137.73 M |
| 02/13/2026 | $16.06 | $15.99 (-0.44%) | $16.23 | $15.70 | 14.10 K | $138.77 M |
| 02/12/2026 | $15.97 | $16.20 (1.44%) | $16.62 | $15.92 | 52.40 K | $140.60 M |
| 02/11/2026 | $15.96 | $15.76 (-1.25%) | $16.27 | $15.75 | 19.52 K | $136.78 M |
| 02/10/2026 | $16.00 | $16.01 (0.06%) | $16.32 | $16.00 | 23.10 K | $138.95 M |
| 02/09/2026 | $15.85 | $15.83 (-0.13%) | $16.11 | $15.63 | 18.20 K | $137.38 M |
| 02/06/2026 | $16.27 | $15.76 (-3.13%) | $16.27 | $15.72 | 13.93 K | $136.78 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.
