Bassett Furniture Industries (BSET) Historical Stock Data
17.62 ↑0.16 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSET is up 1.02% a day on average. There have been 17 days where Bassett Furniture Industries closed green and 13 days where BSET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 17.33 | 17.62 | ↑$0.29 (1.67%) | 17.21 | 17.76 | 21.16K |
| 2025-05-08 | 17.16 | 17.46 | ↑$0.30 (1.75%) | 17.16 | 17.76 | 19.28K |
| 2025-05-07 | 17.31 | 17.35 | ↑$0.04 (0.23%) | 17.24 | 17.77 | 13.28K |
| 2025-05-06 | 17.92 | 17.29 | ↓$0.63 (-3.52%) | 17.21 | 17.93 | 13.60K |
| 2025-05-05 | 18.45 | 17.87 | ↓$0.58 (-3.14%) | 17.87 | 18.65 | 35.58K |
| 2025-05-02 | 17.53 | 18.66 | ↑$1.13 (6.45%) | 17.53 | 18.87 | 42.75K |
| 2025-05-01 | 17.41 | 17.61 | ↑$0.20 (1.15%) | 17.34 | 17.85 | 15.79K |
| 2025-04-30 | 17.21 | 17.65 | ↑$0.44 (2.56%) | 17.21 | 17.65 | 40.30K |
| 2025-04-29 | 17.47 | 17.53 | ↑$0.06 (0.34%) | 17.30 | 17.73 | 39.96K |
| 2025-04-28 | 17.89 | 17.53 | ↓$0.36 (-2.01%) | 17.10 | 18.15 | 20.36K |
| 2025-04-25 | 17.87 | 17.77 | ↓$0.10 (-0.56%) | 17.52 | 18.08 | 31.26K |
| 2025-04-24 | 17.98 | 17.87 | ↓$0.11 (-0.61%) | 17.51 | 17.98 | 43.70K |
| 2025-04-23 | 17.95 | 17.87 | ↓$0.08 (-0.45%) | 17.60 | 18.17 | 29.49K |
| 2025-04-22 | 17.64 | 17.68 | ↑$0.04 (0.23%) | 17.21 | 18.07 | 53.22K |
| 2025-04-21 | 18.45 | 17.37 | ↓$1.08 (-5.85%) | 16.18 | 18.45 | 28.60K |
| 2025-04-17 | 18.88 | 18.70 | ↓$0.18 (-0.95%) | 18.34 | 19.67 | 51.47K |
| 2025-04-16 | 16.82 | 18.80 | ↑$1.98 (11.77%) | 16.82 | 18.89 | 63.91K |
| 2025-04-15 | 16.99 | 16.99 | ↑$0.00 (0.00%) | 16.73 | 17.05 | 21.01K |
| 2025-04-14 | 16.69 | 16.95 | ↑$0.26 (1.56%) | 16.00 | 17.09 | 26K |
| 2025-04-11 | 15.92 | 16.34 | ↑$0.42 (2.64%) | 15.81 | 16.59 | 29.07K |
| 2025-04-10 | 15.86 | 15.75 | ↓$0.11 (-0.69%) | 15.12 | 15.94 | 32.73K |
| 2025-04-09 | 14.47 | 15.81 | ↑$1.34 (9.26%) | 14.42 | 15.81 | 25.10K |
| 2025-04-08 | 15.16 | 14.77 | ↓$0.39 (-2.57%) | 13.96 | 15.70 | 36.93K |
| 2025-04-07 | 14.33 | 15.39 | ↑$1.06 (7.40%) | 13.99 | 15.50 | 38.23K |
| 2025-04-04 | 14.50 | 15.22 | ↑$0.72 (4.97%) | 14.49 | 15.22 | 18.07K |
| 2025-04-03 | 15.65 | 15.38 | ↓$0.27 (-1.73%) | 14.78 | 15.84 | 55.96K |
| 2025-04-02 | 15.03 | 15.62 | ↑$0.59 (3.93%) | 15.03 | 15.90 | 30.78K |
| 2025-04-01 | 15.35 | 15.16 | ↓$0.19 (-1.24%) | 15.10 | 15.69 | 17.74K |
| 2025-03-31 | 15.71 | 15.25 | ↓$0.46 (-2.93%) | 15.23 | 15.86 | 11.99K |
| 2025-03-28 | 15.58 | 15.71 | ↑$0.13 (0.83%) | 15.58 | 15.97 | 20.46K |
Create an account or log in to view more rows.
$BSET going green
$BSET no wonder price closed that way
$BSET I don't know shit
but I know I'm holdin till I at least triple up
$BSET diamond balls
$BSET Buy the dip
$BSET wtf is that dump
$BSET my lotto for earnings
$BSET I'll say it again slowwwllyyyy! Better stocks to short by far
$BSET the best advice has been no stop losses. Would have cost a fortune!!!
$BSET Not another do nothing day