5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
-7.42%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
+12.80%
1 YEAR PERFORMANCE
+6.12%
Bassett Furniture Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $15.47 | $15.30 (-1.1%) | $15.47 | $15.17 | 1.44 K | |
| 12/05/2025 | $15.48 | $15.26 (-1.42%) | $15.60 | $15.20 | 14.40 K | $132.44 M |
| 12/04/2025 | $15.60 | $15.61 (0.06%) | $16.02 | $15.51 | 26.00 K | $135.48 M |
| 12/03/2025 | $15.51 | $15.59 (0.52%) | $15.72 | $15.47 | 14.44 K | $135.30 M |
| 12/02/2025 | $15.66 | $15.39 (-1.72%) | $15.74 | $15.30 | 10.21 K | $133.57 M |
| 12/01/2025 | $15.51 | $15.62 (0.71%) | $15.72 | $15.36 | 11.70 K | $135.56 M |
| 11/28/2025 | $15.92 | $15.53 (-2.45%) | $15.92 | $15.03 | 20.25 K | $134.78 M |
| 11/26/2025 | $15.57 | $15.79 (1.41%) | $15.89 | $15.57 | 15.10 K | $137.04 M |
| 11/25/2025 | $15.24 | $15.70 (3.02%) | $15.70 | $15.11 | 20.30 K | $136.26 M |
| 11/24/2025 | $15.23 | $15.25 (0.13%) | $15.36 | $15.05 | 21.21 K | $132.35 M |
| 11/21/2025 | $14.52 | $15.32 (5.51%) | $15.32 | $14.52 | 41.84 K | $132.96 M |
| 11/20/2025 | $14.70 | $14.50 (-1.36%) | $14.70 | $14.48 | 16.60 K | $125.84 M |
| 11/19/2025 | $14.52 | $14.59 (0.48%) | $14.63 | $14.49 | 15.00 K | $126.62 M |
| 11/18/2025 | $14.60 | $14.58 (-0.14%) | $14.70 | $14.48 | 13.10 K | $126.54 M |
| 11/17/2025 | $14.67 | $14.58 (-0.61%) | $14.69 | $14.47 | 22.63 K | $126.54 M |
| 11/14/2025 | $14.37 | $14.74 (2.57%) | $14.76 | $14.37 | 24.52 K | $127.93 M |
| 11/13/2025 | $14.50 | $14.72 (1.52%) | $14.75 | $14.50 | 27.33 K | $127.75 M |
| 11/12/2025 | $15.09 | $14.45 (-4.24%) | $15.17 | $14.45 | 83.40 K | $125.41 M |
| 11/11/2025 | $14.82 | $15.03 (1.42%) | $15.05 | $14.75 | 12.45 K | $130.44 M |
| 11/10/2025 | $14.68 | $14.90 (1.5%) | $15.13 | $14.68 | 16.70 K | $129.31 M |
| 11/07/2025 | $14.62 | $14.57 (-0.34%) | $14.67 | $14.50 | 24.13 K | $126.45 M |
| 11/06/2025 | $15.13 | $14.62 (-3.37%) | $15.13 | $14.54 | 16.32 K | $126.88 M |
| 11/05/2025 | $14.63 | $15.18 (3.76%) | $15.20 | $14.50 | 25.00 K | $131.74 M |
| 11/04/2025 | $14.85 | $14.72 (-0.88%) | $14.85 | $14.51 | 24.02 K | $127.75 M |
| 11/03/2025 | $14.68 | $14.75 (0.48%) | $14.76 | $14.59 | 14.43 K | $128.01 M |
| 10/31/2025 | $14.58 | $14.75 (1.17%) | $14.95 | $14.52 | 28.03 K | $128.01 M |
| 10/30/2025 | $14.85 | $14.71 (-0.94%) | $14.95 | $14.46 | 31.10 K | $127.66 M |
| 10/29/2025 | $15.11 | $14.85 (-1.72%) | $15.35 | $14.85 | 37.89 K | $128.88 M |
| 10/28/2025 | $15.28 | $15.11 (-1.11%) | $15.35 | $15.11 | 19.51 K | $131.14 M |
| 10/27/2025 | $15.26 | $15.16 (-0.66%) | $15.37 | $15.10 | 15.20 K | $131.57 M |
| 10/24/2025 | $15.51 | $15.29 (-1.42%) | $15.61 | $15.22 | 11.84 K | $132.70 M |
| 10/23/2025 | $15.56 | $15.50 (-0.39%) | $15.79 | $15.33 | 13.22 K | $134.52 M |
| 10/22/2025 | $15.11 | $15.46 (2.32%) | $15.47 | $15.02 | 35.52 K | $134.17 M |
| 10/21/2025 | $15.17 | $15.02 (-0.99%) | $15.20 | $15.02 | 22.01 K | $130.36 M |
| 10/20/2025 | $15.19 | $15.10 (-0.59%) | $15.65 | $15.06 | 23.20 K | $131.05 M |
| 10/17/2025 | $15.36 | $15.24 (-0.78%) | $15.69 | $15.03 | 39.31 K | $132.26 M |
| 10/16/2025 | $15.39 | $15.26 (-0.84%) | $15.78 | $15.20 | 25.40 K | $132.44 M |
| 10/15/2025 | $15.81 | $15.50 (-1.96%) | $15.86 | $15.28 | 19.10 K | $134.52 M |
| 10/14/2025 | $15.45 | $15.57 (0.78%) | $15.83 | $15.29 | 21.80 K | $135.13 M |
| 10/13/2025 | $15.36 | $15.48 (0.78%) | $15.99 | $15.35 | 23.80 K | $134.35 M |
| 10/10/2025 | $15.58 | $15.55 (-0.19%) | $15.94 | $15.38 | 49.65 K | $134.95 M |
| 10/09/2025 | $15.36 | $15.61 (1.63%) | $16.36 | $15.16 | 95.60 K | $135.48 M |
| 10/08/2025 | $16.33 | $16.81 (2.94%) | $17.00 | $15.97 | 92.80 K | $145.89 M |
| 10/07/2025 | $15.46 | $15.90 (2.85%) | $16.22 | $15.45 | 31.87 K | $137.99 M |
| 10/06/2025 | $15.59 | $15.29 (-1.92%) | $15.65 | $15.26 | 19.90 K | $132.70 M |
| 10/03/2025 | $15.56 | $15.60 (0.26%) | $15.78 | $15.45 | 20.61 K | $135.39 M |
| 10/02/2025 | $16.00 | $15.56 (-2.75%) | $16.20 | $15.52 | 17.40 K | $135.04 M |
| 10/01/2025 | $15.59 | $15.97 (2.44%) | $16.04 | $15.56 | 22.20 K | $138.60 M |
| 09/30/2025 | $15.69 | $15.64 (-0.32%) | $15.90 | $15.55 | 16.54 K | $135.74 M |
| 09/29/2025 | $16.01 | $15.77 (-1.5%) | $16.01 | $15.51 | 42.70 K | $136.86 M |
| 09/26/2025 | $16.01 | $15.80 (-1.31%) | $16.12 | $15.61 | 28.03 K | $137.12 M |
| 09/25/2025 | $15.64 | $15.55 (-0.58%) | $15.69 | $15.42 | 15.60 K | $134.95 M |
| 09/24/2025 | $15.33 | $15.45 (0.78%) | $15.84 | $15.33 | 33.00 K | $134.09 M |
| 09/23/2025 | $16.05 | $15.40 (-4.05%) | $16.05 | $15.27 | 34.30 K | $133.65 M |
| 09/22/2025 | $16.16 | $16.07 (-0.56%) | $16.32 | $15.87 | 23.72 K | $139.47 M |
| 09/19/2025 | $16.05 | $16.16 (0.69%) | $16.32 | $15.88 | 110.70 K | $140.25 M |
| 09/18/2025 | $16.50 | $16.22 (-1.7%) | $16.50 | $15.98 | 19.12 K | $140.77 M |
| 09/17/2025 | $16.25 | $16.07 (-1.11%) | $16.45 | $16.01 | 22.01 K | $139.47 M |
| 09/16/2025 | $16.44 | $16.34 (-0.61%) | $16.44 | $16.03 | 14.54 K | $141.81 M |
| 09/15/2025 | $16.28 | $16.33 (0.31%) | $16.87 | $16.27 | 25.90 K | $141.72 M |
| 09/12/2025 | $16.90 | $16.37 (-3.14%) | $17.12 | $16.27 | 12.71 K | $142.07 M |
| 09/11/2025 | $16.44 | $17.04 (3.65%) | $17.06 | $16.44 | 9.24 K | $147.89 M |
| 09/10/2025 | $16.55 | $16.54 (-0.06%) | $16.61 | $16.36 | 9.70 K | $143.55 M |
| 09/09/2025 | $16.57 | $16.51 (-0.36%) | $16.78 | $16.47 | 11.30 K | $143.29 M |
| 09/08/2025 | $16.91 | $16.85 (-0.35%) | $16.91 | $16.85 | 5.94 K | $146.24 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.
