5 DAY PERFORMANCE
-37.38%
1 MONTH PERFORMANCE
-32.71%
3 MONTH PERFORMANCE
-28.19%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
-15.93%
1 YEAR PERFORMANCE
-7.18%
Bassett Furniture Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.38 | $21.93 (-6.2%) | $23.38 | $21.92 | 18.73 K | |
| 11/04/2026 | $23.06 | $23.30 (1.04%) | $23.60 | $22.94 | 23.02 K | $202.22 M |
| 11/03/2026 | $23.29 | $22.98 (-1.33%) | $23.42 | $22.84 | 35.12 K | $199.44 M |
| 11/02/2026 | $22.50 | $23.29 (3.51%) | $23.42 | $22.44 | 36.72 K | $202.13 M |
| 10/30/2026 | $22.67 | $22.50 (-0.75%) | $22.84 | $22.10 | 30.21 K | $195.27 M |
| 10/29/2026 | $22.17 | $22.82 (2.93%) | $22.95 | $22.17 | 21.60 K | $198.05 M |
| 10/28/2026 | $22.24 | $21.88 (-1.62%) | $22.52 | $21.78 | 27.30 K | $189.89 M |
| 10/27/2026 | $22.45 | $22.35 (-0.45%) | $22.67 | $22.16 | 32.00 K | $193.97 M |
| 10/26/2026 | $22.13 | $22.27 (0.63%) | $22.67 | $21.96 | 26.05 K | $193.28 M |
| 10/23/2026 | $22.21 | $22.13 (-0.36%) | $22.43 | $21.71 | 37.24 K | $192.06 M |
| 10/22/2026 | $21.60 | $22.03 (1.99%) | $22.22 | $21.54 | 22.62 K | $191.19 M |
| 10/21/2026 | $21.45 | $21.49 (0.19%) | $22.01 | $21.40 | 25.50 K | $186.51 M |
| 10/20/2026 | $21.79 | $21.44 (-1.61%) | $22.09 | $21.17 | 22.53 K | $186.07 M |
| 10/19/2026 | $21.35 | $21.73 (1.78%) | $21.74 | $21.09 | 33.40 K | $188.59 M |
| 10/16/2026 | $21.71 | $21.41 (-1.38%) | $21.95 | $20.97 | 28.61 K | $185.81 M |
| 10/15/2026 | $21.76 | $21.44 (-1.47%) | $22.13 | $21.20 | 27.00 K | $186.07 M |
| 10/14/2026 | $20.97 | $21.47 (2.38%) | $21.63 | $20.97 | 32.70 K | $186.33 M |
| 10/13/2026 | $21.42 | $21.23 (-0.89%) | $21.62 | $21.06 | 18.22 K | $184.25 M |
| 10/12/2026 | $20.88 | $21.42 (2.59%) | $22.25 | $20.79 | 34.20 K | $185.90 M |
| 10/09/2026 | $21.73 | $20.95 (-3.59%) | $21.73 | $20.73 | 16.13 K | $181.82 M |
| 10/08/2026 | $21.18 | $21.73 (2.6%) | $21.76 | $21.18 | 34.51 K | $188.59 M |
| 10/07/2026 | $21.12 | $21.43 (1.47%) | $21.48 | $20.57 | 32.70 K | $185.99 M |
| 10/06/2026 | $20.99 | $21.12 (0.62%) | $21.22 | $20.60 | 28.83 K | $183.30 M |
| 10/05/2026 | $20.74 | $20.94 (0.96%) | $21.16 | $20.17 | 48.43 K | $181.73 M |
| 10/02/2026 | $19.25 | $20.72 (7.64%) | $20.80 | $19.25 | 69.80 K | $179.82 M |
| 10/01/2026 | $18.52 | $19.06 (2.92%) | $19.38 | $17.51 | 67.72 K | $165.42 M |
| 09/30/2026 | $18.05 | $17.47 (-3.21%) | $18.33 | $17.47 | 67.81 K | $151.62 M |
| 09/29/2026 | $18.26 | $18.05 (-1.15%) | $18.43 | $17.56 | 13.00 K | $156.65 M |
| 09/28/2026 | $18.39 | $18.18 (-1.14%) | $18.50 | $18.17 | 20.30 K | $157.78 M |
| 09/25/2026 | $17.95 | $18.28 (1.84%) | $18.38 | $17.80 | 11.43 K | $158.65 M |
| 09/24/2026 | $17.54 | $17.87 (1.88%) | $17.89 | $17.52 | 21.40 K | $155.09 M |
| 09/23/2026 | $17.64 | $17.60 (-0.23%) | $17.70 | $17.34 | 13.74 K | $152.75 M |
| 09/22/2026 | $17.40 | $17.58 (1.03%) | $17.73 | $17.25 | 22.31 K | $152.57 M |
| 09/21/2026 | $17.66 | $17.43 (-1.3%) | $17.79 | $17.13 | 14.72 K | $151.27 M |
| 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 |
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.
