Bassett Furniture Industries, Incorporated - Common Stock (BSET)

14.56Last Price

-0.06 (-0.41%)Change

Bassett Furniture is a manufacturer and retailer specializing in high-quality, stylish home furnishings

The company designs, produces, and sells a wide range of products including sofas, chairs, and dining sets, with a focus on craftsmanship and customizability. Through its network of showrooms and online platform, Bassett Furniture offers customers the ability to personalize their selections, ensuring that each piece fits seamlessly into their home decor. With a commitment to sustainability and responsible sourcing, Bassett aims to create durable and aesthetically pleasing furniture that enhances the living spaces of its customers.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	14.25	15.00	13.76	14.56	124,677	14.56
1/30/2025	15.42	15.42	14.19	14.62	31,081	14.62
1/29/2025	13.86	14.19	13.63	14.19	30,751	14.19
1/28/2025	13.73	13.97	13.73	13.95	13,625	13.95
1/27/2025	13.62	13.94	13.62	13.85	12,387	13.85
1/24/2025	14.11	14.37	13.85	13.95	6,961	13.95
1/23/2025	14.24	14.35	14.19	14.35	3,903	14.35
1/22/2025	13.86	14.80	13.86	13.88	7,751	13.88
1/21/2025	14.02	14.13	13.66	13.86	11,713	13.86
1/17/2025	14.14	14.47	13.85	13.86	12,045	13.86
1/16/2025	13.88	14.37	13.85	14.37	14,726	14.37
1/15/2025	13.85	13.90	13.82	13.90	4,067	13.90
1/14/2025	13.96	14.17	13.80	13.85	14,175	13.85
1/13/2025	13.75	13.91	13.64	13.85	15,051	13.85
1/10/2025	13.89	13.90	13.85	13.85	2,777	13.85
1/08/2025	13.92	13.97	13.85	13.96	4,062	13.96
1/07/2025	13.80	13.88	13.80	13.85	9,949	13.85
1/06/2025	13.99	14.20	13.66	13.85	13,851	13.85
1/03/2025	13.92	14.10	13.87	13.96	3,478	13.96
1/02/2025	13.78	14.07	13.78	14.00	15,491	14.00
12/31/2024	13.85	0.00	13.85	13.83	0	13.83
12/30/2024	13.81	13.98	13.69	13.85	10,423	13.85
12/27/2024	13.73	13.91	13.66	13.86	9,793	13.86
12/26/2024	13.92	14.02	13.69	13.78	7,359	13.78
12/24/2024	13.80	14.04	13.74	13.90	5,615	13.90
12/23/2024	13.79	13.89	13.72	13.85	8,926	13.85
12/20/2024	13.73	14.00	13.65	14.00	12,334	14.00
12/19/2024	13.73	14.22	13.70	14.00	7,237	14.00
12/18/2024	13.92	14.22	13.63	13.78	20,259	13.78
12/17/2024	13.72	14.02	13.72	14.02	5,362	14.02
12/16/2024	13.72	14.48	13.72	14.23	9,658	14.23
12/13/2024	14.19	14.67	13.85	14.49	9,657	14.49
12/12/2024	13.64	14.27	13.64	14.25	10,968	14.25
12/11/2024	14.91	14.91	13.58	13.64	82,837	13.64
12/10/2024	14.66	14.81	14.53	14.53	7,993	14.53
12/09/2024	14.68	14.93	14.56	14.71	9,112	14.71
12/06/2024	14.61	14.72	14.29	14.70	6,921	14.70
12/05/2024	14.97	14.97	14.60	14.62	17,068	14.62
12/04/2024	15.00	15.33	15.00	15.04	10,058	15.04
12/03/2024	15.27	15.43	14.97	15.30	16,646	15.30
12/02/2024	15.20	15.45	15.16	15.37	10,815	15.37
11/29/2024	15.24	15.24	14.89	15.23	7,998	15.23
11/27/2024	15.24	15.25	14.75	15.08	11,261	15.08
11/26/2024	15.18	15.20	14.89	15.10	6,273	15.10
11/25/2024	15.10	15.38	14.80	15.27	20,034	15.27
11/22/2024	14.59	14.98	14.10	14.94	12,710	14.94
11/21/2024	14.37	14.60	14.24	14.39	6,299	14.39
11/20/2024	14.48	14.72	14.24	14.51	13,041	14.51
11/19/2024	14.75	14.75	14.39	14.39	5,392	14.39
11/18/2024	14.65	14.79	14.54	14.79	13,151	14.79
11/15/2024	14.76	14.78	14.33	14.61	15,070	14.61
11/14/2024	14.78	15.17	14.75	15.17	17,224	14.97
11/13/2024	14.98	14.98	14.79	14.83	10,014	14.63
11/12/2024	15.00	15.02	14.78	14.81	15,243	14.61
11/11/2024	15.23	15.23	14.88	15.12	3,227	14.92
11/08/2024	15.03	15.20	15.03	15.20	6,279	15.00
11/07/2024	15.04	15.20	15.04	15.20	9,447	15.00
11/06/2024	15.01	15.12	14.72	14.91	15,300	14.71
11/05/2024	14.71	14.94	14.66	14.84	11,549	14.64
11/04/2024	14.77	15.00	14.26	15.00	19,657	14.80
11/01/2024	14.26	14.74	14.21	14.74	13,816	14.55