NASDAQ:BSET | Historical Stock Price | BASSETT FURNITURE INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.55$6.87$18.47$49.66$133.541980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$24.13$31.8930,800——
1998-12-30$21.63$28.5929,900——
1998-12-29$20.88$27.5924,700——
1998-12-28$19.88$26.2732,400——
1998-12-24$21.50$28.4213,000——
1998-12-23$21.75$28.7514,400——
1998-12-22$23.00$30.4020,600——
1998-12-21$23.25$30.7310,400——
1998-12-18$23.00$30.4016,500——
1998-12-17$22.25$29.4116,000——
1998-12-16$21.25$28.0938,100——
1998-12-15$21.50$28.4210,600——
1998-12-14$22.00$29.0829,400——
1998-12-11$22.13$29.2514,900——
1998-12-10$23.75$31.3911,700——
1998-12-09$24.00$31.7330,400——
1998-12-08$26.00$34.3720,200——
1998-12-07$25.75$34.0414,900——
1998-12-04$27.00$35.6922,500——
1998-12-03$25.88$34.2016,900——
1998-12-02$26.25$34.7026,200——
1998-12-01$25.88$34.2019,000——
1998-11-30$25.25$33.3811,600——
1998-11-27$25.00$33.050——
1998-11-25$25.00$33.05600——
1998-11-24$25.00$33.059,300——
1998-11-23$25.03$33.0930,900——
1998-11-20$24.38$32.229,100——
1998-11-19$25.63$33.8748,400——
1998-11-18$25.44$33.632,600——
1998-11-17$24.44$32.306,100——
1998-11-16$25.38$33.542,000——
1998-11-13$25.00$33.053,300——
1998-11-12$25.88$34.206,600——
1998-11-11$25.13$32.958,500——
1998-11-10$25.13$32.956,700——
1998-11-09$25.06$32.8710,400——
1998-11-06$25.63$33.6023,400——
1998-11-05$26.50$34.7518,700——
1998-11-04$24.63$32.2922,000——
1998-11-03$22.69$29.7514,000——
1998-11-02$22.50$29.5136,500——
1998-10-30$22.75$29.835,100——
1998-10-29$22.63$29.6713,800——
1998-10-28$22.25$29.185,800——
1998-10-27$21.88$28.6916,700——
1998-10-26$22.50$29.5126,700——
1998-10-23$21.75$28.5228,900——
1998-10-22$22.63$29.6779,900——
1998-10-21$23.00$30.1644,000——
1998-10-20$22.75$29.8317,400——
1998-10-19$21.75$28.5214,800——
1998-10-16$21.25$27.8733,700——
1998-10-15$20.44$26.8037,700——
1998-10-14$20.25$26.5666,400——
1998-10-13$19.94$26.1520,900——
1998-10-12$22.13$29.0160,500——
1998-10-09$23.00$30.16110,500——
1998-10-08$21.50$28.1958,400——
1998-10-07$25.75$33.776,600——
1998-10-06$25.00$32.7812,100——
1998-10-05$24.75$32.4621,700——
1998-10-02$26.50$34.7512,900——
1998-10-01$26.00$34.1020,800——
1998-09-30$29.25$38.368,200——
1998-09-29$28.75$37.70126,200——
1998-09-28$29.25$38.3616,800——
1998-09-25$29.00$38.0351,100——
1998-09-24$29.25$38.3630,500——
1998-09-23$29.69$38.9336,100——
1998-09-22$28.06$36.8012,700——
1998-09-21$27.50$36.067,300——
1998-09-18$27.50$36.0639,700——
1998-09-17$27.75$36.3922,100——
1998-09-16$28.88$37.8728,100——
1998-09-15$27.75$36.3916,200——
1998-09-14$25.50$33.445,700——
1998-09-11$25.13$32.959,700——
1998-09-10$23.75$31.144,700——
1998-09-09$24.00$31.4713,700——
1998-09-08$25.00$32.7813,300——
1998-09-04$24.25$31.803,300——
1998-09-03$24.00$31.4711,500——
1998-09-02$25.50$33.4418,400——
1998-09-01$24.00$31.4712,300——
1998-08-31$22.13$29.0110,500——
1998-08-28$24.13$31.6415,900——
1998-08-27$24.75$32.4614,500——
1998-08-26$26.75$35.0829,200——
1998-08-25$27.25$35.7359,600——
1998-08-24$27.75$36.392,800——
1998-08-21$27.50$36.0617,500——
1998-08-20$28.00$36.723,600——
1998-08-19$28.00$36.7218,000——
1998-08-18$28.88$37.875,100——
1998-08-17$27.63$36.2329,500——
1998-08-14$27.50$36.066,700——
1998-08-13$28.75$37.705,700——
1998-08-12$28.13$36.625,400——
1998-08-11$28.25$36.787,700——
1998-08-10$28.25$36.782,600——
1998-08-07$29.63$38.5727,000——
1998-08-06$28.75$37.436,700——
1998-08-05$27.52$35.83105,000——
1998-08-04$27.88$36.2913,400——
1998-08-03$27.77$36.1515,300——
1998-07-31$27.75$36.1313,800——
1998-07-30$27.75$36.131,400——
1998-07-29$28.06$36.541,800——
1998-07-28$27.63$35.9713,500——
1998-07-27$27.50$35.818,300——
1998-07-24$27.75$36.13107,500——
1998-07-23$28.00$36.463,300——
1998-07-22$29.06$37.8412,500——
1998-07-21$28.50$37.1110,800——
1998-07-20$29.38$38.258,900——
1998-07-17$29.00$37.7610,900——
1998-07-16$29.38$38.2538,300——
1998-07-15$29.25$38.0815,100——
1998-07-14$28.50$37.118,600——
1998-07-13$29.50$38.4126,300——
1998-07-10$29.50$38.4111,900——
1998-07-09$28.94$37.681,000——
1998-07-08$28.75$37.438,400——
1998-07-07$29.00$37.767,600——
1998-07-06$29.50$38.419,800——
1998-07-02$28.75$37.439,400——
1998-07-01$27.88$36.2916,000——
1998-06-30$28.19$36.7050,600——
1998-06-29$28.38$36.957,500——
1998-06-26$30.00$39.0611,400——
1998-06-25$30.00$39.0622,900——
1998-06-24$29.00$37.766,700——
1998-06-23$29.00$37.764,600——
1998-06-22$29.75$38.744,100——
1998-06-19$29.38$38.2527,500——
1998-06-18$29.00$37.765,000——
1998-06-17$29.00$37.7611,800——
1998-06-16$29.00$37.761,000——
1998-06-15$29.63$38.5713,400——
1998-06-12$30.00$39.0617,700——
1998-06-11$29.56$38.4924,600——
1998-06-10$31.25$40.694,700——
1998-06-09$31.38$40.8515,000——
1998-06-08$31.88$41.5067,200——
1998-06-05$31.25$40.696,400——
1998-06-04$31.25$40.69900——
1998-06-03$30.50$39.712,100——
1998-06-02$31.00$40.363,000——
1998-06-01$31.50$41.0113,500——
1998-05-29$30.50$39.7117,900——
1998-05-28$30.00$39.061,200——
1998-05-27$29.88$38.906,400——
1998-05-26$30.00$39.0611,300——
1998-05-22$30.50$39.7113,700——
1998-05-21$30.88$40.2022,100——
1998-05-20$30.50$39.713,300——
1998-05-19$30.50$39.71300——
1998-05-18$29.94$38.9829,800——
1998-05-15$30.75$40.0423,900——
1998-05-14$31.25$40.692,500——
1998-05-13$31.50$41.0147,000——
1998-05-12$31.50$40.7525,200——
1998-05-11$31.38$40.597,000——
1998-05-08$30.50$39.461,000——
1998-05-07$30.88$39.9531,700——
1998-05-06$31.63$40.9225,700——
1998-05-05$31.81$41.1660,300——
1998-05-04$31.50$40.7519,200——
1998-05-01$31.38$40.59102,000——
1998-04-30$31.25$40.4311,100——
1998-04-29$30.75$39.7824,000——
1998-04-28$30.25$39.141,700——
1998-04-27$30.25$39.1458,600——
1998-04-24$30.75$39.7834,300——
1998-04-23$30.31$39.221,400——
1998-04-22$31.00$40.1144,300——
1998-04-21$32.13$41.5627,000——
1998-04-20$31.88$41.2413,300——
1998-04-17$32.50$42.0521,700——
1998-04-16$31.25$40.4314,800——
1998-04-15$32.50$42.053,900——
1998-04-14$32.50$42.0515,500——
1998-04-13$32.25$41.7226,600——
1998-04-09$32.75$42.3729,700——
1998-04-08$32.88$42.5326,000——
1998-04-07$32.94$42.6176,100——
1998-04-06$32.63$42.2119,400——
1998-04-03$33.50$43.348,800——
1998-04-02$32.75$42.3757,700——
1998-04-01$31.75$41.0816,700——
1998-03-31$30.69$39.7082,000——
1998-03-30$30.75$39.7872,500——
1998-03-27$31.13$40.2731,400——
1998-03-26$31.75$41.0812,800——
1998-03-25$32.25$41.7235,300——
1998-03-24$32.25$41.7212,200——
1998-03-23$32.44$41.977,600——
1998-03-20$32.50$42.0525,400——
1998-03-19$31.44$40.6732,100——
1998-03-18$30.50$39.4641,400——
1998-03-17$31.00$40.119,200——
1998-03-16$31.00$40.1119,100——
1998-03-13$30.25$39.146,700——
1998-03-12$30.38$39.3022,600——
1998-03-11$30.38$39.3036,100——
1998-03-10$30.63$39.6224,400——
1998-03-09$30.19$39.068,900——
1998-03-06$29.75$38.49500——
1998-03-05$29.34$37.9614,200——
1998-03-04$29.75$38.4921,300——
1998-03-03$30.25$39.1443,000——
1998-03-02$30.50$39.4619,400——
1998-02-27$31.00$40.1157,800——
1998-02-26$30.25$39.1437,100——
1998-02-25$30.25$39.1423,500——
1998-02-24$30.00$38.8161,800——
1998-02-23$30.00$38.8152,100——
1998-02-20$29.50$38.1751,600——
1998-02-19$29.63$38.3314,800——
1998-02-18$28.56$36.9547,600——
1998-02-17$28.75$37.2019,200——
1998-02-13$28.75$37.20139,200——
1998-02-12$28.50$36.8714,100——
1998-02-11$28.50$36.874,700——
1998-02-10$27.63$35.488,200——
1998-02-09$27.75$35.6428,900——
1998-02-06$29.00$37.2524,300——
1998-02-05$27.50$35.322,300——
1998-02-04$27.00$34.6810,600——
1998-02-03$27.50$35.3226,300——
1998-02-02$27.50$35.3217,300——
1998-01-30$28.75$36.936,600——
1998-01-29$29.25$37.5719,400——
1998-01-28$27.88$35.809,000——
1998-01-27$26.75$34.3623,900——
1998-01-26$25.63$32.9130,900——
1998-01-23$25.63$32.9144,000——
1998-01-22$27.50$35.322,400——
1998-01-21$28.38$36.4415,000——
1998-01-20$28.38$36.4422,400——
1998-01-16$28.25$36.2813,500——
1998-01-15$28.25$36.283,600——
1998-01-14$29.25$37.57107,500——
1998-01-13$29.00$37.2510,400——
1998-01-12$29.00$37.2513,000——
1998-01-09$29.13$37.4123,900——
1998-01-08$31.00$39.826,500——
1998-01-07$29.81$38.2918,200——
1998-01-06$30.00$38.533,600——
1998-01-05$29.88$38.375,900——
1998-01-02$30.06$38.6124,000——