5 DAY PERFORMANCE
-25.72%
1 MONTH PERFORMANCE
-26.08%
3 MONTH PERFORMANCE
-1.12%
6 MONTH PERFORMANCE
-10.60%
YEAR-TO-DATE PERFORMANCE
-15.93%
1 YEAR PERFORMANCE
-12.97%
Bassett Furniture Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $15.74 | $15.65 (-0.57%) | $15.96 | $15.58 | 45.60 K | $135.82 M |
| 06/17/2026 | $15.60 | $15.65 (0.32%) | $15.96 | $15.59 | 44.54 K | $135.82 M |
| 06/16/2026 | $15.60 | $15.56 (-0.26%) | $15.84 | $15.47 | 32.21 K | $135.04 M |
| 06/15/2026 | $15.73 | $15.59 (-0.89%) | $15.99 | $15.50 | 26.40 K | $135.30 M |
| 06/12/2026 | $15.43 | $15.73 (1.94%) | $15.89 | $15.43 | 15.44 K | $136.52 M |
| 06/11/2026 | $15.02 | $15.48 (3.06%) | $15.49 | $14.87 | 50.92 K | $134.35 M |
| 06/10/2026 | $14.89 | $15.02 (0.87%) | $15.15 | $14.77 | 54.53 K | $130.36 M |
| 06/09/2026 | $14.58 | $14.86 (1.92%) | $15.22 | $14.58 | 39.75 K | $128.97 M |
| 06/08/2026 | $14.22 | $14.56 (2.39%) | $14.76 | $14.22 | 29.90 K | $126.36 M |
| 06/05/2026 | $14.54 | $14.22 (-2.2%) | $14.54 | $14.21 | 20.00 K | $123.41 M |
| 06/04/2026 | $14.43 | $14.49 (0.42%) | $14.64 | $14.24 | 17.90 K | $125.76 M |
| 06/03/2026 | $14.49 | $14.32 (-1.17%) | $14.56 | $14.17 | 25.00 K | $124.28 M |
| 06/02/2026 | $14.53 | $14.64 (0.76%) | $14.81 | $14.53 | 20.50 K | $127.06 M |
| 06/01/2026 | $14.85 | $14.52 (-2.22%) | $15.03 | $14.44 | 22.40 K | $126.02 M |
| 05/29/2026 | $14.82 | $14.96 (0.94%) | $14.96 | $14.46 | 34.32 K | $129.83 M |
| 05/28/2026 | $14.60 | $14.83 (1.58%) | $14.88 | $14.38 | 16.40 K | $128.71 M |
| 05/27/2026 | $14.46 | $14.63 (1.18%) | $14.66 | $14.41 | 16.10 K | $126.97 M |
| 05/26/2026 | $14.68 | $14.46 (-1.5%) | $14.70 | $14.28 | 20.40 K | $125.50 M |
| 05/22/2026 | $14.62 | $14.64 (0.14%) | $14.69 | $14.41 | 8.30 K | $127.06 M |
| 05/21/2026 | $14.33 | $14.62 (2.02%) | $14.74 | $14.33 | 34.92 K | $126.88 M |
| 05/20/2026 | $14.15 | $14.40 (1.77%) | $14.47 | $14.15 | 22.23 K | $124.97 M |
| 05/19/2026 | $14.00 | $14.15 (1.07%) | $14.34 | $14.00 | 22.30 K | $122.80 M |
| 05/18/2026 | $14.02 | $14.08 (0.43%) | $14.25 | $14.01 | 24.53 K | $122.20 M |
| 05/15/2026 | $14.10 | $14.07 (-0.21%) | $14.33 | $14.02 | 30.90 K | $122.11 M |
| 05/14/2026 | $14.25 | $14.42 (1.19%) | $14.86 | $14.10 | 43.34 K | $125.15 M |
| 05/13/2026 | $14.11 | $14.26 (1.06%) | $14.26 | $14.00 | 21.81 K | $123.76 M |
| 05/12/2026 | $14.32 | $14.18 (-0.98%) | $14.41 | $14.14 | 24.00 K | $123.06 M |
| 05/11/2026 | $14.12 | $14.29 (1.2%) | $14.42 | $14.12 | 17.80 K | $124.02 M |
| 05/08/2026 | $14.15 | $14.12 (-0.21%) | $14.32 | $14.12 | 12.80 K | $122.54 M |
| 05/07/2026 | $14.20 | $14.25 (0.35%) | $14.35 | $14.20 | 12.92 K | $123.67 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.
