5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
-9.70%
YEAR-TO-DATE PERFORMANCE
-8.89%
1 YEAR PERFORMANCE
+7.61%
Bassett Furniture Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $15.66 | $15.27 (-2.49%) | $15.78 | $15.19 | 14.60 K | $132.52 M |
| 01/27/2026 | $15.79 | $15.66 (-0.82%) | $16.26 | $15.55 | 16.22 K | $135.91 M |
| 01/26/2026 | $16.03 | $15.83 (-1.25%) | $16.58 | $15.77 | 18.91 K | $137.38 M |
| 01/23/2026 | $16.43 | $15.84 (-3.59%) | $16.73 | $15.78 | 9.31 K | $137.47 M |
| 01/22/2026 | $16.95 | $16.40 (-3.24%) | $16.95 | $16.32 | 13.10 K | $142.33 M |
| 01/21/2026 | $16.62 | $16.95 (1.99%) | $17.06 | $16.36 | 7.70 K | $147.11 M |
| 01/20/2026 | $17.04 | $16.52 (-3.05%) | $17.24 | $16.51 | 7.71 K | $143.37 M |
| 01/16/2026 | $17.24 | $17.01 (-1.33%) | $17.41 | $16.84 | 18.00 K | $147.63 M |
| 01/15/2026 | $16.99 | $16.97 (-0.12%) | $17.15 | $16.80 | 4.90 K | $147.28 M |
| 01/14/2026 | $16.61 | $16.87 (1.57%) | $16.95 | $16.55 | 8.10 K | $146.41 M |
| 01/13/2026 | $16.61 | $16.59 (-0.12%) | $16.68 | $16.27 | 8.30 K | $143.98 M |
| 01/12/2026 | $16.56 | $16.63 (0.42%) | $16.93 | $16.35 | 9.60 K | $144.33 M |
| 01/09/2026 | $16.35 | $16.52 (1.04%) | $16.82 | $16.12 | 11.80 K | $143.37 M |
| 01/08/2026 | $15.90 | $16.40 (3.14%) | $16.65 | $15.90 | 5.88 K | $142.33 M |
| 01/07/2026 | $16.50 | $16.01 (-2.97%) | $16.50 | $16.00 | 12.84 K | $138.95 M |
| 01/06/2026 | $16.32 | $16.43 (0.67%) | $16.64 | $15.97 | 11.52 K | $142.59 M |
| 01/05/2026 | $16.54 | $16.34 (-1.21%) | $16.63 | $16.33 | 7.22 K | $141.81 M |
| 01/02/2026 | $16.89 | $16.59 (-1.78%) | $17.10 | $16.53 | 15.00 K | $143.98 M |
| 12/31/2025 | $16.83 | $16.76 (-0.42%) | $16.83 | $16.64 | 9.50 K | $145.46 M |
| 12/30/2025 | $17.04 | $16.90 (-0.82%) | $17.12 | $16.90 | 8.93 K | $146.67 M |
| 12/29/2025 | $16.95 | $16.99 (0.24%) | $17.00 | $16.70 | 7.50 K | $147.45 M |
| 12/26/2025 | $17.26 | $17.12 (-0.81%) | $17.36 | $16.95 | 11.33 K | $148.58 M |
| 12/24/2025 | $17.52 | $17.22 (-1.71%) | $17.63 | $17.22 | 5.51 K | $149.45 M |
| 12/23/2025 | $17.41 | $17.44 (0.17%) | $17.64 | $17.27 | 14.34 K | $151.36 M |
| 12/22/2025 | $17.51 | $17.40 (-0.63%) | $17.51 | $17.05 | 13.00 K | $151.01 M |
| 12/19/2025 | $17.17 | $17.64 (2.74%) | $17.65 | $16.80 | 61.23 K | $153.09 M |
| 12/18/2025 | $17.17 | $17.18 (0.06%) | $17.38 | $16.85 | 17.41 K | $149.10 M |
| 12/17/2025 | $17.42 | $17.22 (-1.15%) | $17.51 | $16.94 | 17.23 K | $149.45 M |
| 12/16/2025 | $17.35 | $17.42 (0.4%) | $17.45 | $16.77 | 20.80 K | $151.18 M |
| 12/15/2025 | $16.94 | $17.28 (2.01%) | $17.33 | $16.74 | 27.10 K | $149.97 M |
| 12/12/2025 | $17.14 | $16.96 (-1.05%) | $17.14 | $16.70 | 19.43 K | $147.19 M |
| 12/11/2025 | $16.48 | $17.05 (3.46%) | $17.11 | $16.05 | 27.70 K | $147.97 M |
| 12/10/2025 | $15.36 | $16.44 (7.03%) | $16.44 | $15.36 | 95.11 K | $142.68 M |
| 12/09/2025 | $15.01 | $15.49 (3.2%) | $15.81 | $15.01 | 18.13 K | $134.43 M |
| 12/08/2025 | $15.23 | $15.02 (-1.38%) | $15.44 | $15.02 | 20.40 K | $130.36 M |
| 12/05/2025 | $15.48 | $15.26 (-1.42%) | $15.60 | $15.20 | 14.40 K | $132.44 M |
| 12/04/2025 | $15.60 | $15.61 (0.06%) | $16.02 | $15.51 | 26.00 K | $135.48 M |
| 12/03/2025 | $15.51 | $15.59 (0.52%) | $15.72 | $15.47 | 14.44 K | $135.30 M |
| 12/02/2025 | $15.66 | $15.39 (-1.72%) | $15.74 | $15.30 | 10.21 K | $133.57 M |
| 12/01/2025 | $15.51 | $15.62 (0.71%) | $15.72 | $15.36 | 11.70 K | $135.56 M |
| 11/28/2025 | $15.92 | $15.53 (-2.45%) | $15.92 | $15.03 | 20.25 K | $134.78 M |
| 11/26/2025 | $15.57 | $15.79 (1.41%) | $15.89 | $15.57 | 15.10 K | $137.04 M |
| 11/25/2025 | $15.24 | $15.70 (3.02%) | $15.70 | $15.11 | 20.30 K | $136.26 M |
| 11/24/2025 | $15.23 | $15.25 (0.13%) | $15.36 | $15.05 | 21.21 K | $132.35 M |
| 11/21/2025 | $14.52 | $15.32 (5.51%) | $15.32 | $14.52 | 41.84 K | $132.96 M |
| 11/20/2025 | $14.70 | $14.50 (-1.36%) | $14.70 | $14.48 | 16.60 K | $125.84 M |
| 11/19/2025 | $14.52 | $14.59 (0.48%) | $14.63 | $14.49 | 15.00 K | $126.62 M |
| 11/18/2025 | $14.60 | $14.58 (-0.14%) | $14.70 | $14.48 | 13.10 K | $126.54 M |
| 11/17/2025 | $14.67 | $14.58 (-0.61%) | $14.69 | $14.47 | 22.63 K | $126.54 M |
| 11/14/2025 | $14.37 | $14.74 (2.57%) | $14.76 | $14.37 | 24.52 K | $127.93 M |
| 11/13/2025 | $14.50 | $14.72 (1.52%) | $14.75 | $14.50 | 27.33 K | $127.75 M |
| 11/12/2025 | $15.09 | $14.45 (-4.24%) | $15.17 | $14.45 | 83.40 K | $125.41 M |
| 11/11/2025 | $14.82 | $15.03 (1.42%) | $15.05 | $14.75 | 12.45 K | $130.44 M |
| 11/10/2025 | $14.68 | $14.90 (1.5%) | $15.13 | $14.68 | 16.70 K | $129.31 M |
| 11/07/2025 | $14.62 | $14.57 (-0.34%) | $14.67 | $14.50 | 24.13 K | $126.45 M |
| 11/06/2025 | $15.13 | $14.62 (-3.37%) | $15.13 | $14.54 | 16.32 K | $126.88 M |
| 11/05/2025 | $14.63 | $15.18 (3.76%) | $15.20 | $14.50 | 25.00 K | $131.74 M |
| 11/04/2025 | $14.85 | $14.72 (-0.88%) | $14.85 | $14.51 | 24.02 K | $127.75 M |
| 11/03/2025 | $14.68 | $14.75 (0.48%) | $14.76 | $14.59 | 14.43 K | $128.01 M |
| 10/31/2025 | $14.58 | $14.75 (1.17%) | $14.95 | $14.52 | 28.03 K | $128.01 M |
| 10/30/2025 | $14.85 | $14.71 (-0.94%) | $14.95 | $14.46 | 31.10 K | $127.66 M |
| 10/29/2025 | $15.11 | $14.85 (-1.72%) | $15.35 | $14.85 | 37.89 K | $128.88 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.
