Skip to main content
BSET logo

Bassett Furniture Industries, Incorporated

BSETNASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$22.13Today:- (-)1Y +42.13%

As of Oct 23, 2026 close

Market cap
$192.63M
P/E (TTM)
28.40
Forward P/E
26.43
Dividend yield
3.63%
52-week range
$13.17$22.26
Volume (live)
-
Avg. volume (3M)
30.50K

Bassett Furniture Industries, Incorporated (BSET) Historical Stock Prices

Analyze Bassett Furniture Industries, Incorporated (BSET) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bassett Furniture Industries, Incorporated (BSET) Interactive Price Chart

Interactive historical price chart showing Bassett Furniture Industries, Incorporated stock price movements and trends across multiple time periods.

Loading chart...

BSET Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BSET historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.2122.4321.7122.1322.1337.24K
Oct 22, 202621.6022.2121.5422.0322.0322.62K
Oct 21, 202621.4522.0121.3921.4921.4925.49K
Oct 20, 202621.7922.0921.1721.4421.4422.53K
Oct 19, 202621.3521.7421.0921.7321.7333.35K
Oct 16, 202621.7121.9520.9721.4121.4128.61K
Oct 15, 202621.7622.1321.2021.4421.4427.00K
Oct 14, 202620.9721.6320.9721.4721.4732.66K
Oct 13, 202621.4221.6221.0521.2321.2318.22K
Oct 12, 202620.8822.2520.7921.4221.4234.16K
Oct 9, 202621.7321.7320.7320.9520.9516.13K
Oct 8, 202621.1821.7621.1821.7321.7334.51K
Oct 7, 202621.1221.4820.5721.4321.4332.67K
Oct 6, 202620.9921.2220.6021.1221.1228.83K
Oct 5, 202620.7421.1620.1720.9420.9448.43K
Oct 2, 202619.2520.8019.2520.7220.7269.78K
Oct 1, 202618.5219.3817.5119.0619.0667.72K
Sep 30, 202618.0518.3317.4717.4717.4767.81K
Sep 29, 202618.2618.4317.5518.0518.0512.99K
Sep 28, 202618.3918.5018.1718.1818.1820.27K
Sep 25, 202617.9518.3817.8018.2818.2811.43K
Sep 24, 202617.5417.8917.5217.8717.8721.37K
Sep 23, 202617.6417.7017.3417.6017.6013.74K
Sep 22, 202617.4017.7317.2517.5817.5822.31K
Sep 21, 202617.6617.7917.1317.4317.4314.72K
Sep 18, 202617.3117.7916.8617.7917.7982.98K
Sep 17, 202617.7517.7517.3517.4917.4917.67K
Sep 16, 202617.4817.5717.2017.4617.4615.73K
Sep 15, 202617.6817.6817.1017.2917.2914.31K
Sep 14, 202617.7017.8017.3517.8017.8019.78K
Sep 11, 202618.1318.1517.4817.6917.6928.69K
Sep 10, 202618.0718.4117.9718.1018.1018.70K
Sep 9, 202618.2118.4017.9718.1718.1720.84K
Sep 8, 202619.0619.0618.0518.1718.1748.52K
Sep 4, 202618.4519.2018.4519.1619.1617.76K
Sep 3, 202618.8718.8718.5618.6318.6314.35K
Sep 2, 202618.6218.9718.4518.8718.8718.74K
Sep 1, 202618.7818.7818.5518.6218.6210.73K
Aug 31, 202618.8819.0618.4718.8018.8020.48K
Aug 28, 202618.8919.1918.6118.7418.7419.45K
Aug 27, 202618.9919.4318.6818.8518.8514.74K
Aug 26, 202618.9419.1218.6219.0019.0016.75K
Aug 25, 202619.0319.3618.7518.9218.9215.42K
Aug 24, 202618.9119.2518.7618.8918.8918.25K
Aug 21, 202618.7919.1618.6118.9018.9018.34K
Aug 20, 202618.8318.8318.4918.6218.6214.24K
Aug 19, 202618.8919.2118.8618.8618.8621.50K
Aug 18, 202619.0519.3618.7919.0519.0525.60K
Aug 17, 202619.1219.4118.8819.0019.0019.20K
Aug 14, 202619.3819.6419.1119.1219.1216.30K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.