Bassett Furniture Industries, Incorporated - Common Stock (BSET)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	16.99	17.57	16.64	16.67	17,928	16.67
5/29/2025	16.35	17.05	16.35	17.05	16,908	17.05
5/28/2025	16.04	16.60	15.96	16.56	20,037	16.56
5/27/2025	16.70	16.70	15.88	15.93	28,107	15.93
5/23/2025	16.49	16.74	16.01	16.49	13,134	16.49
5/22/2025	16.83	17.28	16.38	16.40	17,818	16.40
5/21/2025	16.83	17.37	16.79	17.07	13,439	17.07
5/20/2025	16.84	17.34	16.44	17.05	16,719	17.05
5/19/2025	17.09	17.28	16.34	16.96	18,436	16.96
5/16/2025	17.19	17.97	17.18	17.30	18,891	17.30
5/15/2025	17.53	18.09	17.49	17.55	16,623	17.35
5/14/2025	17.27	18.06	17.21	17.67	26,742	17.47
5/13/2025	17.51	17.89	17.37	17.37	14,407	17.17
5/12/2025	18.12	18.12	17.32	17.32	33,874	17.12
5/09/2025	17.33	17.75	17.21	17.62	21,159	17.42
5/08/2025	17.16	17.76	17.16	17.46	19,283	17.26
5/07/2025	17.31	17.77	17.24	17.35	13,279	17.15
5/06/2025	17.92	17.93	17.21	17.29	13,597	17.09
5/05/2025	18.45	18.65	17.87	17.87	35,575	17.67
5/02/2025	17.53	18.87	17.53	18.66	42,745	18.45
5/01/2025	17.41	17.85	17.34	17.61	15,794	17.41
4/30/2025	17.21	17.65	17.21	17.65	40,296	17.45
4/29/2025	17.47	17.73	17.30	17.53	39,957	17.33
4/28/2025	17.89	18.15	17.10	17.53	20,362	17.33
4/25/2025	17.87	18.08	17.52	17.77	31,264	17.57
4/24/2025	17.98	17.98	17.51	17.87	43,702	17.67
4/23/2025	17.95	18.17	17.60	17.87	29,485	17.67
4/22/2025	17.64	18.07	17.20	17.68	53,215	17.48
4/21/2025	18.45	18.45	16.18	17.37	28,602	17.17
4/17/2025	18.88	19.67	18.34	18.70	51,591	18.49
4/16/2025	16.82	18.89	16.82	18.80	63,914	18.59
4/15/2025	16.99	17.05	16.73	16.99	21,012	16.80
4/14/2025	16.69	17.09	16.00	16.95	26,000	16.76
4/11/2025	15.92	16.59	15.81	16.34	29,068	16.15
4/10/2025	15.86	15.94	15.12	15.75	32,730	15.57
4/09/2025	14.47	15.81	14.42	15.81	25,100	15.63
4/08/2025	15.16	15.70	13.96	14.77	36,926	14.60
4/07/2025	14.33	15.50	13.99	15.39	38,230	15.21
4/04/2025	14.50	15.22	14.49	15.22	18,074	15.05
4/03/2025	15.65	15.84	14.78	15.38	55,956	15.20
4/02/2025	15.03	15.90	15.03	15.62	30,776	15.44
4/01/2025	15.35	15.69	15.10	15.16	17,742	14.99
3/31/2025	15.71	15.86	15.23	15.25	11,986	15.08
3/28/2025	15.58	15.97	15.58	15.71	20,455	15.53
3/27/2025	15.29	15.95	15.29	15.75	24,691	15.57
3/26/2025	15.19	15.56	15.15	15.39	6,968	15.21
3/25/2025	15.49	15.92	14.77	15.19	21,368	15.02
3/24/2025	15.83	15.99	15.47	15.98	8,411	15.80
3/21/2025	16.13	16.13	15.49	15.94	17,704	15.76
3/20/2025	16.00	16.15	15.89	16.15	25,109	15.97
3/19/2025	15.72	16.04	15.54	16.01	14,318	15.83
3/18/2025	15.72	15.98	15.65	15.90	20,816	15.72
3/17/2025	15.04	15.74	15.04	15.53	10,524	15.35
3/14/2025	16.11	16.13	15.06	15.09	35,211	14.92
3/13/2025	15.60	16.20	15.60	16.14	25,001	15.96
3/12/2025	15.93	16.00	15.59	15.98	23,768	15.80
3/11/2025	15.70	15.83	15.54	15.75	34,884	15.57
3/10/2025	15.41	15.83	15.26	15.60	23,197	15.42
3/07/2025	15.74	15.76	15.45	15.45	4,569	15.27
3/06/2025	15.56	15.93	15.40	15.74	10,475	15.56
3/05/2025	15.23	15.94	15.23	15.88	10,581	15.70
3/04/2025	15.31	15.71	15.03	15.38	7,863	15.20
3/03/2025	15.65	15.70	15.47	15.68	9,358	15.50