Bassett Furniture Industries, Incorporated - Common Stock (BSET)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	14.50	15.21	14.49	14.79	11,902	14.79
4/03/2025	15.65	15.84	14.78	15.38	55,956	15.38
4/02/2025	15.03	15.90	15.03	15.62	30,776	15.62
4/01/2025	15.35	15.69	15.10	15.16	17,742	15.16
3/31/2025	15.71	15.86	15.23	15.25	11,986	15.25
3/28/2025	15.58	15.97	15.58	15.71	20,455	15.71
3/27/2025	15.29	15.95	15.29	15.75	24,691	15.75
3/26/2025	15.19	15.56	15.15	15.39	6,968	15.39
3/25/2025	15.49	15.92	14.77	15.19	21,368	15.19
3/24/2025	15.83	15.99	15.47	15.98	8,411	15.98
3/21/2025	16.13	16.13	15.49	15.94	17,704	15.94
3/20/2025	16.00	16.15	15.89	16.15	25,109	16.15
3/19/2025	15.72	16.04	15.54	16.01	14,318	16.01
3/18/2025	15.72	15.98	15.65	15.90	20,816	15.90
3/17/2025	15.04	15.74	15.04	15.53	10,524	15.53
3/14/2025	16.11	16.13	15.06	15.09	35,211	15.09
3/13/2025	15.60	16.20	15.60	16.14	25,001	16.14
3/12/2025	15.93	16.00	15.59	15.98	23,768	15.98
3/11/2025	15.70	15.83	15.54	15.75	34,884	15.75
3/10/2025	15.41	15.83	15.26	15.60	23,197	15.60
3/07/2025	15.74	15.76	15.45	15.45	4,569	15.45
3/06/2025	15.56	15.93	15.40	15.74	10,475	15.74
3/05/2025	15.23	15.94	15.23	15.88	10,581	15.88
3/04/2025	15.31	15.71	15.03	15.38	7,863	15.38
3/03/2025	15.65	15.70	15.47	15.68	9,358	15.68
2/28/2025	15.67	15.96	15.40	15.80	30,559	15.80
2/27/2025	15.60	15.65	15.09	15.61	18,018	15.61
2/26/2025	15.25	15.65	15.09	15.55	15,918	15.55
2/25/2025	14.90	15.23	14.90	15.23	10,396	15.23
2/24/2025	15.15	15.15	14.93	14.93	6,150	14.93
2/21/2025	14.65	15.49	14.64	15.13	7,309	15.13
2/20/2025	15.50	15.53	15.20	15.53	19,694	15.53
2/19/2025	15.40	15.50	15.25	15.50	10,336	15.50
2/18/2025	14.93	15.40	14.60	15.40	22,615	15.40
2/14/2025	14.69	15.27	14.34	15.23	24,790	15.23
2/13/2025	14.25	14.85	14.25	14.79	12,259	14.59
2/12/2025	14.00	14.40	13.97	14.26	23,016	14.07
2/11/2025	14.04	14.26	13.92	14.16	10,885	13.97
2/10/2025	14.30	14.30	13.86	13.88	10,315	13.69
2/07/2025	13.90	14.32	13.82	14.15	6,949	13.96
2/06/2025	13.93	14.27	13.92	13.96	12,316	13.77
2/05/2025	14.11	14.90	13.81	14.10	4,878	13.91
2/04/2025	14.10	14.29	13.77	13.95	4,314	13.76
2/03/2025	14.52	14.61	13.96	14.10	27,661	13.91
1/31/2025	14.25	15.00	13.76	14.56	124,677	14.36
1/30/2025	15.42	15.42	14.19	14.62	31,081	14.42
1/29/2025	13.86	14.19	13.63	14.19	30,751	14.00
1/28/2025	13.73	13.97	13.73	13.95	13,625	13.76
1/27/2025	13.62	13.94	13.62	13.85	12,387	13.66
1/24/2025	14.11	14.37	13.85	13.95	6,961	13.76
1/23/2025	14.24	14.35	14.19	14.35	3,903	14.16
1/22/2025	13.86	14.80	13.86	13.88	7,751	13.69
1/21/2025	14.02	14.13	13.66	13.86	11,713	13.67
1/17/2025	14.14	14.47	13.85	13.86	12,045	13.67
1/16/2025	13.88	14.37	13.85	14.37	14,726	14.18
1/15/2025	13.85	13.90	13.82	13.90	4,067	13.71
1/14/2025	13.96	14.17	13.80	13.85	14,175	13.66
1/13/2025	13.75	13.91	13.64	13.85	15,051	13.66
1/10/2025	13.89	13.90	13.85	13.85	2,777	13.66
1/08/2025	13.92	13.97	13.85	13.96	4,062	13.77
1/07/2025	13.80	13.88	13.80	13.85	9,949	13.66
1/06/2025	13.99	14.20	13.66	13.85	13,851	13.66