5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
+12.35%
3 MONTH PERFORMANCE
+20.73%
6 MONTH PERFORMANCE
+25.36%
YEAR-TO-DATE PERFORMANCE
+27.62%
1 YEAR PERFORMANCE
+26.25%
Bassett Furniture Industries, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.21 | $17.65 (2.56%) | $17.65 | $17.21 | 40,296 | $153.18 M |
| 04/29/2025 | $17.47 | $17.53 (0.34%) | $17.73 | $17.30 | 40,000 | $152.14 M |
| 04/28/2025 | $17.89 | $17.53 (-2.01%) | $18.15 | $17.10 | 20,400 | $152.14 M |
| 04/25/2025 | $17.87 | $17.77 (-0.56%) | $18.08 | $17.52 | 31,300 | $154.22 M |
| 04/24/2025 | $17.98 | $17.87 (-0.61%) | $17.98 | $17.51 | 43,702 | $155.09 M |
| 04/23/2025 | $17.95 | $17.87 (-0.45%) | $18.17 | $17.60 | 29,500 | $155.09 M |
| 04/22/2025 | $17.64 | $17.68 (0.23%) | $18.07 | $17.20 | 53,215 | $153.44 M |
| 04/21/2025 | $18.45 | $17.37 (-5.85%) | $18.45 | $16.18 | 28,602 | $150.75 M |
| 04/17/2025 | $18.88 | $18.70 (-0.95%) | $19.67 | $18.34 | 51,500 | $162.29 M |
| 04/16/2025 | $16.82 | $18.80 (11.77%) | $18.89 | $16.82 | 63,914 | $163.16 M |
| 04/15/2025 | $16.99 | $16.99 (0%) | $17.05 | $16.73 | 21,012 | $147.45 M |
| 04/14/2025 | $16.69 | $16.95 (1.56%) | $17.09 | $16.00 | 26,000 | $147.11 M |
| 04/11/2025 | $15.92 | $16.34 (2.64%) | $16.59 | $15.81 | 29,100 | $141.81 M |
| 04/10/2025 | $15.86 | $15.75 (-0.69%) | $15.94 | $15.12 | 32,730 | $136.69 M |
| 04/09/2025 | $14.47 | $15.81 (9.26%) | $15.81 | $14.42 | 25,104 | $137.21 M |
| 04/08/2025 | $15.16 | $14.77 (-2.57%) | $15.70 | $13.96 | 36,926 | $128.19 M |
| 04/07/2025 | $14.33 | $15.39 (7.4%) | $15.50 | $13.99 | 38,230 | $133.57 M |
| 04/04/2025 | $14.50 | $15.22 (4.97%) | $15.22 | $14.49 | 18,100 | $132.09 M |
| 04/03/2025 | $15.65 | $15.38 (-1.73%) | $15.84 | $14.78 | 56,000 | $133.48 M |
| 04/02/2025 | $15.03 | $15.62 (3.93%) | $15.90 | $15.03 | 30,778 | $135.56 M |
| 04/01/2025 | $15.35 | $15.16 (-1.24%) | $15.69 | $15.10 | 17,742 | $131.57 M |
| 03/31/2025 | $15.71 | $15.25 (-2.93%) | $15.86 | $15.23 | 12,000 | $133.63 M |
| 03/28/2025 | $15.58 | $15.71 (0.83%) | $15.97 | $15.58 | 20,500 | $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 |
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.
