5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+11.26%
3 MONTH PERFORMANCE
+7.16%
6 MONTH PERFORMANCE
+19.53%
YEAR-TO-DATE PERFORMANCE
+11.50%
1 YEAR PERFORMANCE
+0.39%
Bassett Furniture Industries, Incorporated Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $15.32 | $15.42 (0.65%) | $15.49 | $14.64 | 6,001 | $135.65 M |
02/20/2025 | $15.50 | $15.53 (0.19%) | $15.53 | $15.20 | 19,694 | $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 |
12/27/2024 | $13.73 | $13.86 (0.95%) | $13.91 | $13.66 | 9,800 | $121.45 M |
12/26/2024 | $13.92 | $13.78 (-1.01%) | $14.02 | $13.69 | 7,359 | $120.75 M |
12/24/2024 | $13.80 | $13.90 (0.72%) | $14.04 | $13.74 | 5,615 | $121.80 M |
12/23/2024 | $13.79 | $13.85 (0.44%) | $13.89 | $13.72 | 8,926 | $121.36 M |
12/20/2024 | $13.73 | $14.00 (1.97%) | $14.00 | $13.65 | 12,334 | $122.68 M |
12/19/2024 | $13.73 | $13.86 (0.95%) | $14.22 | $13.70 | 9,100 | $121.45 M |
12/18/2024 | $13.92 | $13.78 (-1.01%) | $14.22 | $13.63 | 20,300 | $120.75 M |
12/17/2024 | $13.72 | $14.02 (2.19%) | $14.02 | $13.72 | 5,400 | $122.85 M |
12/16/2024 | $13.72 | $14.23 (3.72%) | $14.48 | $13.72 | 9,700 | $124.69 M |
12/13/2024 | $14.19 | $14.49 (2.11%) | $14.67 | $13.85 | 9,700 | $126.97 M |
12/12/2024 | $13.64 | $14.25 (4.47%) | $14.27 | $13.64 | 11,000 | $124.87 M |
12/11/2024 | $14.91 | $13.64 (-8.52%) | $14.91 | $13.58 | 82,837 | $119.52 M |
12/10/2024 | $14.66 | $14.53 (-0.89%) | $14.81 | $14.53 | 8,000 | $127.32 M |
12/09/2024 | $14.68 | $14.71 (0.2%) | $14.93 | $14.56 | 9,112 | $128.90 M |
12/06/2024 | $14.61 | $14.70 (0.62%) | $14.72 | $14.29 | 6,921 | $128.81 M |
12/05/2024 | $14.97 | $14.62 (-2.34%) | $14.97 | $14.60 | 17,100 | $128.11 M |
12/04/2024 | $15.00 | $15.04 (0.27%) | $15.33 | $15.00 | 10,100 | $131.79 M |
12/03/2024 | $15.27 | $15.30 (0.2%) | $15.43 | $14.97 | 16,666 | $134.07 M |
12/02/2024 | $15.20 | $15.37 (1.12%) | $15.45 | $15.16 | 10,815 | $134.68 M |
11/29/2024 | $15.24 | $15.23 (-0.07%) | $15.24 | $14.90 | 8,000 | $133.46 M |
11/27/2024 | $15.24 | $15.08 (-1.05%) | $15.25 | $14.75 | 11,300 | $132.14 M |
11/26/2024 | $15.18 | $15.10 (-0.53%) | $15.20 | $14.89 | 6,300 | $132.32 M |
11/25/2024 | $15.10 | $15.27 (1.13%) | $15.38 | $14.80 | 20,034 | $133.81 M |
11/22/2024 | $14.59 | $14.94 (2.4%) | $14.98 | $14.10 | 12,710 | $130.92 M |
11/21/2024 | $14.37 | $14.39 (0.14%) | $14.60 | $14.24 | 6,300 | $126.10 M |