5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
+13.35%
6 MONTH PERFORMANCE
+5.44%
YEAR-TO-DATE PERFORMANCE
+13.59%
1 YEAR PERFORMANCE
+6.44%
Bassett Furniture Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $15.60 | $15.71 (0.7%) | $15.82 | $15.59 | 19,247 | $137.66 M |
| 03/27/2025 | $15.29 | $15.75 (3.01%) | $15.95 | $15.29 | 24,700 | $138.01 M |
| 03/26/2025 | $15.19 | $15.39 (1.32%) | $15.56 | $15.15 | 7,000 | $134.86 M |
| 03/25/2025 | $15.49 | $15.19 (-1.94%) | $15.92 | $14.77 | 21,400 | $133.11 M |
| 03/24/2025 | $15.83 | $15.98 (0.95%) | $15.99 | $15.47 | 8,411 | $140.03 M |
| 03/21/2025 | $16.13 | $15.94 (-1.18%) | $16.13 | $15.49 | 17,704 | $139.68 M |
| 03/20/2025 | $16.00 | $16.15 (0.94%) | $16.15 | $15.89 | 25,109 | $141.52 M |
| 03/19/2025 | $15.72 | $16.01 (1.84%) | $16.04 | $15.54 | 14,318 | $140.29 M |
| 03/18/2025 | $15.72 | $15.90 (1.15%) | $15.98 | $15.65 | 20,816 | $139.33 M |
| 03/17/2025 | $15.04 | $15.53 (3.26%) | $15.74 | $15.04 | 10,524 | $136.09 M |
| 03/14/2025 | $16.11 | $15.09 (-6.33%) | $16.13 | $15.06 | 35,211 | $132.23 M |
| 03/13/2025 | $15.60 | $16.14 (3.46%) | $16.20 | $15.60 | 25,001 | $141.43 M |
| 03/12/2025 | $15.93 | $15.98 (0.31%) | $16.00 | $15.59 | 23,800 | $140.03 M |
| 03/11/2025 | $15.70 | $15.75 (0.32%) | $15.83 | $15.54 | 34,884 | $138.01 M |
| 03/10/2025 | $15.41 | $15.60 (1.23%) | $15.83 | $15.26 | 23,200 | $136.70 M |
| 03/07/2025 | $15.74 | $15.45 (-1.84%) | $15.76 | $15.45 | 4,600 | $135.39 M |
| 03/06/2025 | $15.56 | $15.74 (1.16%) | $15.93 | $15.40 | 10,500 | $137.93 M |
| 03/05/2025 | $15.23 | $15.88 (4.27%) | $15.94 | $15.23 | 10,600 | $139.15 M |
| 03/04/2025 | $15.31 | $15.38 (0.46%) | $15.71 | $15.03 | 7,900 | $134.77 M |
| 03/03/2025 | $15.65 | $15.68 (0.19%) | $15.70 | $15.48 | 9,400 | $137.40 M |
| 02/28/2025 | $15.67 | $15.80 (0.83%) | $15.96 | $15.40 | 30,600 | $138.45 M |
| 02/27/2025 | $15.60 | $15.61 (0.06%) | $15.65 | $15.09 | 18,018 | $136.79 M |
| 02/26/2025 | $15.25 | $15.55 (1.97%) | $15.65 | $15.09 | 15,918 | $136.26 M |
| 02/25/2025 | $14.90 | $15.23 (2.21%) | $15.23 | $14.90 | 10,400 | $133.46 M |
| 02/24/2025 | $15.15 | $14.93 (-1.45%) | $15.15 | $14.93 | 6,200 | $130.83 M |
| 02/21/2025 | $14.65 | $15.13 (3.28%) | $15.49 | $14.64 | 7,309 | $132.58 M |
| 02/20/2025 | $15.50 | $15.53 (0.19%) | $15.53 | $15.20 | 19,700 | $136.09 M |
| 02/19/2025 | $15.40 | $15.50 (0.65%) | $15.50 | $15.25 | 10,336 | $135.82 M |
| 02/18/2025 | $14.93 | $15.40 (3.15%) | $15.40 | $14.60 | 22,615 | $134.95 M |
| 02/14/2025 | $14.69 | $15.23 (3.68%) | $15.27 | $14.34 | 24,800 | $133.46 M |
| 02/13/2025 | $14.25 | $14.79 (3.79%) | $14.85 | $14.25 | 12,300 | $129.60 M |
| 02/12/2025 | $14.00 | $14.26 (1.86%) | $14.40 | $13.97 | 23,016 | $124.96 M |
| 02/11/2025 | $14.04 | $14.16 (0.85%) | $14.26 | $13.92 | 10,900 | $124.08 M |
| 02/10/2025 | $14.30 | $13.88 (-2.94%) | $14.30 | $13.86 | 10,315 | $121.63 M |
| 02/07/2025 | $13.90 | $14.15 (1.8%) | $14.32 | $13.82 | 6,949 | $123.99 M |
| 02/06/2025 | $13.93 | $13.96 (0.22%) | $14.27 | $13.92 | 12,316 | $122.33 M |
| 02/05/2025 | $14.11 | $14.10 (-0.07%) | $14.90 | $13.81 | 4,900 | $123.56 M |
| 02/04/2025 | $14.10 | $13.95 (-1.06%) | $14.29 | $13.77 | 4,314 | $122.24 M |
| 02/03/2025 | $14.52 | $14.10 (-2.89%) | $14.61 | $13.96 | 27,700 | $123.56 M |
| 01/31/2025 | $14.25 | $14.56 (2.18%) | $15.00 | $13.76 | 124,700 | $127.59 M |
| 01/30/2025 | $15.42 | $14.62 (-5.19%) | $15.42 | $14.19 | 31,100 | $128.11 M |
| 01/29/2025 | $13.86 | $14.19 (2.38%) | $14.19 | $13.63 | 30,801 | $124.34 M |
| 01/28/2025 | $13.73 | $13.95 (1.6%) | $13.97 | $13.73 | 13,625 | $122.24 M |
| 01/27/2025 | $13.62 | $13.85 (1.69%) | $13.94 | $13.62 | 12,400 | $121.36 M |
| 01/24/2025 | $14.11 | $13.95 (-1.13%) | $14.37 | $13.85 | 7,000 | $122.24 M |
| 01/23/2025 | $14.24 | $14.35 (0.77%) | $14.35 | $14.19 | 3,903 | $125.75 M |
| 01/22/2025 | $13.86 | $13.88 (0.14%) | $14.80 | $13.86 | 7,800 | $121.63 M |
| 01/21/2025 | $14.02 | $13.86 (-1.14%) | $14.14 | $13.66 | 11,713 | $121.45 M |
| 01/17/2025 | $14.14 | $13.86 (-1.98%) | $14.47 | $13.85 | 12,045 | $121.45 M |
| 01/16/2025 | $13.88 | $14.37 (3.53%) | $14.37 | $13.85 | 14,726 | $125.92 M |
| 01/15/2025 | $13.85 | $13.90 (0.36%) | $13.90 | $13.82 | 4,100 | $121.80 M |
| 01/14/2025 | $13.96 | $13.85 (-0.79%) | $14.17 | $13.80 | 14,200 | $121.36 M |
| 01/13/2025 | $13.75 | $13.85 (0.73%) | $13.91 | $13.64 | 15,100 | $121.36 M |
| 01/10/2025 | $13.89 | $13.85 (-0.29%) | $13.90 | $13.85 | 2,800 | $121.36 M |
| 01/08/2025 | $13.92 | $13.96 (0.29%) | $13.97 | $13.85 | 4,100 | $122.33 M |
| 01/07/2025 | $13.80 | $13.85 (0.36%) | $13.88 | $13.80 | 9,949 | $121.36 M |
| 01/06/2025 | $14.00 | $13.85 (-1.07%) | $14.20 | $13.66 | 13,900 | $121.36 M |
| 01/03/2025 | $13.92 | $13.96 (0.29%) | $14.10 | $13.87 | 3,500 | $122.33 M |
| 01/02/2025 | $13.78 | $14.00 (1.6%) | $14.07 | $13.78 | 15,500 | $122.68 M |
| 12/31/2024 | $13.80 | $13.83 (0.22%) | $14.23 | $13.67 | 17,900 | $121.19 M |
| 12/30/2024 | $13.81 | $13.85 (0.29%) | $13.98 | $13.69 | 10,423 | $121.36 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.
