Bassett Furniture Industries, Incorporated - Common Stock (BSET)

Historical Prices For Bassett Furniture Industries, Incorporated - Common Stock (BSET)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	16.54	17.00	16.33	16.33	20,071	16.33
8/29/2025	16.91	17.05	16.73	16.82	19,341	16.82
8/28/2025	16.87	17.08	16.69	16.77	12,427	16.77
8/27/2025	16.97	17.00	16.48	16.70	28,139	16.70
8/26/2025	17.65	17.80	17.04	17.04	29,918	17.04
8/25/2025	17.68	17.92	17.46	17.80	93,142	17.80
8/22/2025	15.59	16.23	15.55	16.15	46,212	16.15
8/21/2025	16.32	16.32	15.58	15.61	13,582	15.61
8/20/2025	15.99	16.21	15.96	16.13	11,448	16.13
8/19/2025	16.22	16.39	16.01	16.14	18,855	16.14
8/18/2025	16.51	16.51	16.11	16.26	16,844	16.26
8/15/2025	16.66	16.66	16.14	16.45	13,157	16.45
8/14/2025	17.33	17.33	16.66	16.66	14,627	16.46
8/13/2025	16.79	17.46	16.77	17.39	21,417	17.18
8/12/2025	16.02	16.79	16.02	16.78	24,404	16.58
8/11/2025	16.41	16.53	15.75	16.05	22,663	15.86
8/08/2025	16.36	16.53	16.18	16.46	14,348	16.26
8/07/2025	16.18	16.22	15.96	16.19	15,367	16.00
8/06/2025	15.88	16.30	15.67	16.18	24,844	15.99
8/05/2025	16.02	16.02	15.60	15.74	65,126	15.55
8/04/2025	15.50	15.94	15.49	15.82	23,644	15.63
8/01/2025	15.83	15.83	15.36	15.57	22,952	15.38
7/31/2025	16.14	16.41	15.61	15.82	30,700	15.63
7/30/2025	16.87	17.85	16.10	16.24	32,814	16.05
7/29/2025	17.45	17.45	16.82	16.91	34,412	16.71
7/28/2025	17.52	17.91	17.10	17.28	27,333	17.07
7/25/2025	18.11	18.17	17.16	17.43	49,566	17.22
7/24/2025	18.53	18.67	18.16	18.23	30,458	18.01
7/23/2025	19.27	19.27	18.39	18.56	35,288	18.34
7/22/2025	18.67	19.39	18.46	19.02	84,250	18.79
7/21/2025	18.55	19.07	17.84	18.71	68,158	18.49
7/18/2025	18.41	18.67	18.35	18.58	36,351	18.36
7/17/2025	18.50	18.60	18.11	18.29	51,432	18.07
7/16/2025	18.93	18.93	18.00	18.50	49,556	18.28
7/15/2025	18.80	19.12	18.25	18.63	61,874	18.40
7/14/2025	18.38	18.92	18.12	18.71	42,757	18.49
7/11/2025	18.80	19.41	17.94	18.30	96,276	18.08
7/10/2025	18.74	19.75	17.44	19.14	209,638	18.91
7/09/2025	16.19	16.99	15.73	16.99	92,761	16.79
7/08/2025	17.05	17.19	16.18	16.22	61,012	16.03
7/07/2025	16.10	17.20	16.10	17.19	49,485	16.98
7/03/2025	15.67	16.25	15.65	16.10	22,717	15.91
7/02/2025	15.77	15.99	15.55	15.64	37,666	15.45
7/01/2025	15.22	15.79	15.10	15.57	27,546	15.38
6/30/2025	14.39	15.22	14.39	15.20	52,279	15.02
6/27/2025	14.57	15.08	14.13	14.26	943,018	14.09
6/26/2025	14.64	14.89	14.40	14.40	35,608	14.23
6/25/2025	14.69	14.69	14.32	14.66	30,820	14.48
6/24/2025	14.74	14.99	14.39	14.53	41,291	14.36
6/23/2025	15.75	16.22	14.74	14.86	39,613	14.68
6/20/2025	15.84	15.91	15.44	15.60	27,248	15.41
6/18/2025	15.50	15.89	15.50	15.52	19,237	15.33
6/17/2025	15.59	16.13	15.34	15.49	32,889	15.30
6/16/2025	15.80	15.93	15.41	15.47	23,989	15.28
6/13/2025	15.90	16.35	15.74	15.74	15,285	15.56
6/12/2025	16.13	16.37	15.92	16.09	27,439	15.90
6/11/2025	15.77	16.35	15.77	16.08	24,907	15.89
6/10/2025	15.32	16.34	15.32	15.80	28,053	15.61
6/09/2025	16.22	16.60	15.90	15.90	23,889	15.71
6/06/2025	16.41	16.81	16.22	16.22	15,042	16.03
6/05/2025	16.24	16.83	16.20	16.69	18,286	16.49
6/04/2025	16.05	16.87	16.04	16.24	27,157	16.05
6/03/2025	16.44	16.62	16.19	16.19	20,171	16.00