-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
+2.16% -
3 MONTH PERFORMANCE
+4.49% -
6 MONTH PERFORMANCE
+0.14% -
YEAR-TO-DATE PERFORMANCE
-14.46% -
1 YEAR PERFORMANCE
-6.58%
Bassett Furniture Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $12.80 | $12.71 (-0.7%) | $12.85 | $12.71 | 46,900 | $111.38 M |
| 08/19/2024 | $12.72 | $12.75 (0.24%) | $12.86 | $12.72 | 6,000 | $111.73 M |
| 08/16/2024 | $12.55 | $12.70 (1.2%) | $12.87 | $12.54 | 9,700 | $111.29 M |
| 08/15/2024 | $12.82 | $12.83 (0.08%) | $13.05 | $12.80 | 17,117 | $112.43 M |
| 08/14/2024 | $12.85 | $12.90 (0.39%) | $12.94 | $12.70 | 46,346 | $113.04 M |
| 08/13/2024 | $12.53 | $12.81 (2.23%) | $12.90 | $12.33 | 9,533 | $112.25 M |
| 08/12/2024 | $12.51 | $12.67 (1.28%) | $12.98 | $12.45 | 15,435 | $111.02 M |
| 08/09/2024 | $12.32 | $12.50 (1.46%) | $12.69 | $12.32 | 10,021 | $109.54 M |
| 08/08/2024 | $12.76 | $12.36 (-3.13%) | $13.06 | $12.11 | 47,135 | $108.31 M |
| 08/07/2024 | $12.99 | $12.75 (-1.85%) | $13.04 | $12.75 | 9,000 | $111.73 M |
| 08/06/2024 | $12.70 | $12.92 (1.73%) | $13.03 | $12.70 | 9,200 | $113.22 M |
| 08/05/2024 | $12.51 | $12.93 (3.36%) | $12.98 | $12.50 | 15,300 | $113.30 M |
| 08/02/2024 | $12.85 | $12.89 (0.31%) | $13.01 | $12.77 | 26,704 | $112.95 M |
| 08/01/2024 | $13.11 | $12.94 (-1.3%) | $13.25 | $12.93 | 19,643 | $113.39 M |
| 07/31/2024 | $13.37 | $13.14 (-1.72%) | $13.37 | $13.14 | 18,400 | $115.14 M |
| 07/30/2024 | $13.40 | $13.36 (-0.3%) | $13.48 | $13.33 | 5,700 | $117.07 M |
| 07/29/2024 | $13.39 | $13.37 (-0.15%) | $13.46 | $13.30 | 7,700 | $117.16 M |
| 07/26/2024 | $13.34 | $13.45 (0.82%) | $13.49 | $13.34 | 6,900 | $117.86 M |
| 07/25/2024 | $13.20 | $13.31 (0.83%) | $13.51 | $13.20 | 6,214 | $116.63 M |
| 07/24/2024 | $13.35 | $13.21 (-1.05%) | $13.41 | $13.21 | 11,617 | $115.76 M |
| 07/23/2024 | $13.50 | $13.35 (-1.11%) | $13.65 | $13.33 | 21,300 | $116.98 M |
| 07/22/2024 | $13.73 | $13.53 (-1.46%) | $14.00 | $13.44 | 16,837 | $118.56 M |
| 07/19/2024 | $13.53 | $13.83 (2.22%) | $13.84 | $13.53 | 8,852 | $121.19 M |
| 07/18/2024 | $13.51 | $13.59 (0.59%) | $13.95 | $13.37 | 13,004 | $119.09 M |
| 07/17/2024 | $13.70 | $13.58 (-0.88%) | $14.01 | $13.51 | 29,798 | $119.00 M |
| 07/16/2024 | $13.91 | $13.81 (-0.72%) | $14.42 | $13.81 | 18,587 | $121.01 M |
| 07/15/2024 | $14.34 | $13.99 (-2.44%) | $14.66 | $13.99 | 35,799 | $122.59 M |
| 07/12/2024 | $14.01 | $14.48 (3.35%) | $14.50 | $14.01 | 25,101 | $126.89 M |
| 07/11/2024 | $13.23 | $13.95 (5.44%) | $13.95 | $13.23 | 51,755 | $122.24 M |
| 07/10/2024 | $13.48 | $13.28 (-1.48%) | $13.94 | $13.26 | 55,541 | $116.37 M |
| 07/09/2024 | $13.34 | $13.20 (-1.05%) | $13.53 | $13.17 | 17,672 | $115.67 M |
| 07/08/2024 | $13.54 | $13.26 (-2.07%) | $13.54 | $13.26 | 15,564 | $115.90 M |
| 07/05/2024 | $13.87 | $13.59 (-2.02%) | $13.95 | $13.59 | 19,541 | $118.79 M |