-
5 DAY PERFORMANCE
-0.14% -
1 MONTH PERFORMANCE
+3.40% -
3 MONTH PERFORMANCE
+13.10% -
6 MONTH PERFORMANCE
+3.40% -
YEAR-TO-DATE PERFORMANCE
-12.11% -
1 YEAR PERFORMANCE
-10.49%
Bassett Furniture Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $14.48 | $14.51 (0.21%) | $14.72 | $14.24 | 13,041 | $127.15 M |
| 11/19/2024 | $14.75 | $14.39 (-2.44%) | $14.75 | $14.39 | 5,400 | $126.10 M |
| 11/18/2024 | $14.65 | $14.79 (0.96%) | $14.79 | $14.54 | 13,200 | $129.60 M |
| 11/15/2024 | $14.76 | $14.61 (-1.02%) | $14.78 | $14.33 | 15,100 | $128.02 M |
| 11/14/2024 | $14.78 | $15.17 (2.64%) | $15.17 | $14.75 | 17,224 | $132.93 M |
| 11/13/2024 | $14.98 | $14.83 (-1%) | $14.98 | $14.79 | 10,014 | $129.95 M |
| 11/12/2024 | $15.00 | $14.81 (-1.27%) | $15.02 | $14.78 | 15,243 | $129.78 M |
| 11/11/2024 | $15.23 | $15.12 (-0.72%) | $15.23 | $14.88 | 3,227 | $132.49 M |
| 11/08/2024 | $15.03 | $15.20 (1.13%) | $15.20 | $15.03 | 6,300 | $133.19 M |
| 11/07/2024 | $15.04 | $15.20 (1.06%) | $15.20 | $15.04 | 9,447 | $133.19 M |
| 11/06/2024 | $15.01 | $14.91 (-0.67%) | $15.12 | $14.72 | 15,300 | $130.65 M |
| 11/05/2024 | $14.71 | $14.84 (0.88%) | $14.94 | $14.66 | 11,549 | $130.04 M |
| 11/04/2024 | $14.77 | $15.00 (1.56%) | $15.00 | $14.26 | 19,700 | $131.44 M |
| 11/01/2024 | $14.26 | $14.74 (3.37%) | $14.74 | $14.21 | 13,816 | $129.16 M |
| 10/31/2024 | $14.40 | $14.39 (-0.07%) | $14.41 | $14.15 | 6,000 | $126.10 M |
| 10/30/2024 | $14.03 | $14.08 (0.36%) | $14.69 | $13.92 | 13,728 | $123.38 M |
| 10/29/2024 | $13.83 | $14.11 (2.02%) | $14.11 | $13.82 | 2,900 | $123.64 M |
| 10/28/2024 | $13.84 | $13.80 (-0.29%) | $14.02 | $13.80 | 11,935 | $120.93 M |
| 10/25/2024 | $14.03 | $13.95 (-0.57%) | $14.19 | $13.95 | 22,948 | $122.24 M |
| 10/24/2024 | $14.15 | $14.11 (-0.28%) | $14.32 | $14.02 | 17,800 | $123.64 M |
| 10/23/2024 | $14.38 | $14.21 (-1.18%) | $14.42 | $14.12 | 16,749 | $124.52 M |
| 10/22/2024 | $14.20 | $14.30 (0.7%) | $14.30 | $14.15 | 7,600 | $125.31 M |
| 10/21/2024 | $14.21 | $14.11 (-0.7%) | $14.29 | $13.79 | 19,025 | $123.64 M |
| 10/18/2024 | $14.20 | $14.33 (0.92%) | $14.33 | $13.87 | 7,403 | $125.57 M |
| 10/17/2024 | $13.90 | $14.23 (2.37%) | $14.23 | $13.80 | 13,500 | $124.69 M |
| 10/16/2024 | $13.93 | $13.95 (0.14%) | $13.97 | $13.75 | 10,500 | $122.24 M |
| 10/15/2024 | $13.89 | $13.85 (-0.29%) | $13.94 | $13.75 | 17,800 | $121.36 M |
| 10/14/2024 | $14.53 | $13.95 (-3.99%) | $14.53 | $13.90 | 19,300 | $122.24 M |
| 10/11/2024 | $13.91 | $13.95 (0.29%) | $14.02 | $13.81 | 16,247 | $122.24 M |
| 10/10/2024 | $14.51 | $13.95 (-3.86%) | $14.51 | $13.85 | 32,800 | $122.24 M |
| 10/09/2024 | $14.68 | $14.70 (0.14%) | $14.95 | $14.48 | 29,970 | $128.81 M |
| 10/08/2024 | $14.16 | $14.53 (2.61%) | $14.53 | $14.10 | 9,315 | $127.32 M |
| 10/07/2024 | $14.31 | $14.21 (-0.7%) | $14.70 | $14.20 | 6,000 | $124.52 M |
| 10/04/2024 | $14.03 | $14.48 (3.21%) | $14.48 | $13.85 | 10,110 | $126.89 M |
| 10/03/2024 | $14.19 | $13.93 (-1.83%) | $14.25 | $13.90 | 7,439 | $122.07 M |
| 10/02/2024 | $14.42 | $14.00 (-2.91%) | $14.54 | $14.00 | 16,400 | $122.68 M |
| 10/01/2024 | $14.31 | $14.37 (0.42%) | $14.48 | $14.16 | 7,900 | $125.92 M |
| 09/30/2024 | $14.40 | $14.45 (0.35%) | $14.75 | $14.27 | 27,700 | $126.62 M |
| 09/27/2024 | $14.87 | $14.90 (0.2%) | $14.90 | $14.60 | 2,909 | $130.57 M |
| 09/26/2024 | $14.92 | $14.90 (-0.13%) | $14.92 | $14.61 | 2,700 | $130.57 M |
| 09/25/2024 | $14.68 | $14.76 (0.54%) | $14.78 | $14.60 | 3,500 | $129.34 M |
| 09/24/2024 | $14.71 | $14.79 (0.54%) | $14.79 | $14.56 | 8,619 | $129.60 M |
| 09/23/2024 | $14.92 | $14.76 (-1.07%) | $14.92 | $14.70 | 25,300 | $129.34 M |
| 09/20/2024 | $14.80 | $15.00 (1.35%) | $15.00 | $14.71 | 15,333 | $131.44 M |
| 09/19/2024 | $14.97 | $14.80 (-1.14%) | $15.14 | $14.80 | 13,000 | $129.69 M |
| 09/18/2024 | $14.30 | $14.78 (3.36%) | $14.95 | $14.25 | 29,500 | $129.51 M |
| 09/17/2024 | $14.00 | $14.15 (1.07%) | $14.30 | $14.00 | 11,738 | $123.99 M |
| 09/16/2024 | $13.76 | $13.88 (0.87%) | $14.00 | $13.62 | 6,815 | $121.63 M |
| 09/13/2024 | $13.57 | $13.80 (1.69%) | $13.93 | $13.57 | 5,125 | $120.93 M |
| 09/12/2024 | $13.49 | $13.40 (-0.67%) | $13.64 | $13.38 | 13,729 | $117.42 M |
| 09/11/2024 | $13.19 | $13.57 (2.88%) | $13.57 | $13.19 | 12,300 | $118.91 M |
| 09/10/2024 | $13.35 | $13.25 (-0.75%) | $13.67 | $13.14 | 7,200 | $116.11 M |
| 09/09/2024 | $13.71 | $13.25 (-3.36%) | $13.90 | $13.21 | 16,100 | $116.11 M |
| 09/06/2024 | $13.84 | $13.79 (-0.36%) | $13.96 | $13.63 | 8,135 | $120.84 M |
| 09/05/2024 | $13.84 | $13.90 (0.43%) | $14.04 | $13.62 | 9,104 | $121.80 M |
| 09/04/2024 | $13.98 | $13.89 (-0.64%) | $14.13 | $13.81 | 12,100 | $121.72 M |
| 09/03/2024 | $14.00 | $13.93 (-0.5%) | $14.15 | $13.39 | 7,321 | $122.07 M |
| 08/30/2024 | $13.90 | $14.16 (1.87%) | $14.19 | $13.90 | 18,600 | $124.08 M |
| 08/29/2024 | $13.56 | $13.82 (1.92%) | $13.83 | $13.35 | 19,440 | $121.10 M |
| 08/28/2024 | $13.20 | $13.56 (2.73%) | $13.60 | $13.20 | 37,746 | $118.82 M |
| 08/27/2024 | $13.25 | $13.13 (-0.91%) | $13.30 | $13.13 | 8,600 | $115.06 M |
| 08/26/2024 | $13.25 | $13.21 (-0.3%) | $13.39 | $13.13 | 19,241 | $115.76 M |
| 08/23/2024 | $12.85 | $13.24 (3.04%) | $13.25 | $12.72 | 25,100 | $116.02 M |
| 08/22/2024 | $12.84 | $12.83 (-0.08%) | $12.94 | $12.78 | 10,834 | $112.43 M |
| 08/21/2024 | $12.70 | $12.90 (1.57%) | $12.90 | $12.70 | 7,900 | $113.04 M |