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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.47$36.6319,900——
2012-12-28$12.24$35.9618,000——
2012-12-27$12.21$35.8720,300——
2012-12-26$12.02$35.3119,900——
2012-12-24$12.05$35.4031,300——
2012-12-21$12.50$36.72159,500——
2012-12-20$12.44$36.5537,900——
2012-12-19$12.25$35.9946,700——
2012-12-18$12.18$35.7840,300——
2012-12-17$11.98$35.2030,900——
2012-12-14$11.57$33.9925,800——
2012-12-13$11.54$33.907,200——
2012-12-12$11.50$33.7836,000——
2012-12-11$11.94$35.0825,300——
2012-12-10$11.97$35.1717,300——
2012-12-07$11.84$34.789,400——
2012-12-06$11.83$34.7516,200——
2012-12-05$11.85$34.8124,100——
2012-12-04$11.76$34.5531,000——
2012-12-03$11.19$32.8715,500——
2012-11-30$11.11$32.6429,900——
2012-11-29$11.09$32.5815,100——
2012-11-28$11.00$32.3212,600——
2012-11-27$10.93$32.1132,800——
2012-11-26$11.10$32.6139,700——
2012-11-23$11.25$33.0518,800——
2012-11-21$10.96$32.2023,000——
2012-11-20$11.59$34.0513,500——
2012-11-19$11.50$33.7825,800——
2012-11-16$10.60$31.1430,700——
2012-11-15$10.63$31.2323,800——
2012-11-14$11.09$32.5841,800——
2012-11-13$11.31$33.2324,300——
2012-11-12$11.43$33.4324,400——
2012-11-09$11.69$34.1924,900——
2012-11-08$11.55$33.7831,200——
2012-11-07$11.77$34.4348,000——
2012-11-06$11.94$34.9235,600——
2012-11-05$11.96$34.9870,900——
2012-11-02$11.42$33.4047,300——
2012-11-01$11.24$32.8875,200——
2012-10-31$11.47$33.5530,100——
2012-10-26$11.54$33.7523,400——
2012-10-25$11.62$33.9942,200——
2012-10-24$11.30$33.0559,100——
2012-10-23$11.38$33.29140,300——
2012-10-22$10.76$31.4759,100——
2012-10-19$10.65$31.1573,600——
2012-10-18$10.96$32.0648,700——
2012-10-17$10.95$32.03168,700——
2012-10-16$10.71$31.3381,900——
2012-10-15$10.85$31.74214,500——
2012-10-12$10.91$31.9152,800——
2012-10-11$11.19$32.73233,100——
2012-10-10$11.50$33.64145,200——
2012-10-09$13.00$34.37172,200——
2012-10-08$12.95$34.24148,000——
2012-10-05$12.58$33.2699,700——
2012-10-04$12.77$33.7657,200——
2012-10-03$12.74$33.68176,900——
2012-10-02$12.41$32.8143,000——
2012-10-01$12.44$32.8958,100——
2012-09-28$12.45$32.9174,600——
2012-09-27$12.21$32.2871,100——
2012-09-26$12.43$32.8660,500——
2012-09-25$12.38$32.7340,500——
2012-09-24$12.52$33.1042,400——
2012-09-21$12.41$32.8155,400——
2012-09-20$12.44$32.8925,900——
2012-09-19$12.44$32.8922,400——
2012-09-18$12.44$32.8939,100——
2012-09-17$12.39$32.7627,000——
2012-09-14$12.34$32.6236,600——
2012-09-13$12.32$32.5727,200——
2012-09-12$12.26$32.4114,100——
2012-09-11$12.21$32.2844,700——
2012-09-10$12.25$32.3924,500——
2012-09-07$12.21$32.2823,100——
2012-09-06$12.37$32.7059,800——
2012-09-05$12.29$32.4939,300——
2012-09-04$12.24$32.3647,900——
2012-08-31$12.09$31.9626,800——
2012-08-30$12.02$31.7847,400——
2012-08-29$11.58$30.6137,400——
2012-08-28$10.67$28.2113,400——
2012-08-27$10.60$28.0214,600——
2012-08-24$10.91$28.8421,000——
2012-08-23$10.54$27.8626,200——
2012-08-22$11.17$29.5324,200——
2012-08-21$11.22$29.6648,800——
2012-08-20$11.74$31.0428,600——
2012-08-17$11.86$31.3538,000——
2012-08-16$11.68$30.8830,100——
2012-08-15$11.75$31.0657,000——
2012-08-14$11.49$30.3829,200——
2012-08-13$11.75$31.0638,300——
2012-08-10$11.90$31.3310,600——
2012-08-09$12.07$31.7816,500——
2012-08-08$12.15$31.9921,200——
2012-08-07$12.23$32.2034,600——
2012-08-06$12.25$32.2518,400——
2012-08-03$12.23$32.2035,500——
2012-08-02$12.14$31.9622,000——
2012-08-01$12.09$31.8346,300——
2012-07-31$12.25$32.2565,900——
2012-07-30$12.21$32.1438,700——
2012-07-27$12.23$32.2042,600——
2012-07-26$12.07$31.7858,200——
2012-07-25$12.19$32.0945,800——
2012-07-24$12.15$31.9950,300——
2012-07-23$12.16$32.0139,100——
2012-07-20$12.24$32.2277,700——
2012-07-19$12.05$31.7255,500——
2012-07-18$12.05$31.7259,200——
2012-07-17$12.02$31.6476,600——
2012-07-16$11.89$31.3066,100——
2012-07-13$11.69$30.7895,600——
2012-07-12$11.40$30.0181,400——
2012-07-11$11.39$29.9978,300——
2012-07-10$11.30$29.7563,000——
2012-07-09$10.95$28.8333,900——
2012-07-06$10.74$28.2728,200——
2012-07-05$10.72$28.2233,500——
2012-07-03$10.62$27.9622,000——
2012-07-02$10.44$27.4863,800——
2012-06-29$10.31$27.1438,900——
2012-06-28$10.27$27.0417,400——
2012-06-27$10.30$27.1225,300——
2012-06-26$10.27$27.0429,400——
2012-06-25$10.27$27.0466,700——
2012-06-22$10.30$27.121,438,000——
2012-06-21$10.44$27.4876,300——
2012-06-20$10.47$27.5657,500——
2012-06-19$10.37$27.3069,200——
2012-06-18$10.24$26.9688,200——
2012-06-15$10.35$27.2548,200——
2012-06-14$10.03$26.4192,100——
2012-06-13$9.46$24.9028,800——
2012-06-12$9.32$24.5453,600——
2012-06-11$9.09$23.9345,100——
2012-06-08$9.28$24.4337,500——
2012-06-07$9.25$24.3518,200——
2012-06-06$9.19$24.1917,100——
2012-06-05$9.08$23.9027,400——
2012-06-04$9.10$23.9652,700——
2012-06-01$9.19$24.1921,800——
2012-05-31$9.38$24.6925,800——
2012-05-30$9.36$24.6422,400——
2012-05-29$9.51$25.0422,700——
2012-05-25$9.48$24.9614,800——
2012-05-24$9.70$25.5418,100——
2012-05-23$9.51$25.0428,000——
2012-05-22$9.46$24.9025,000——
2012-05-21$9.27$24.4068,100——
2012-05-18$9.49$24.9866,000——
2012-05-17$9.86$25.9636,900——
2012-05-16$10.22$26.9118,500——
2012-05-15$10.43$27.4619,000——
2012-05-14$10.41$27.4125,800——
2012-05-11$10.74$28.2731,600——
2012-05-10$10.58$27.7252,000——
2012-05-09$10.49$27.4944,000——
2012-05-08$10.54$27.6253,400——
2012-05-07$10.70$28.0438,000——
2012-05-04$10.70$28.0427,900——
2012-05-03$10.74$28.1443,000——
2012-05-02$10.75$28.1742,900——
2012-05-01$10.73$28.1136,000——
2012-04-30$10.74$28.1457,000——
2012-04-27$10.66$27.9319,500——
2012-04-26$10.70$28.0436,500——
2012-04-25$10.75$28.1733,800——
2012-04-24$10.60$27.7758,500——
2012-04-23$10.77$28.2240,900——
2012-04-20$10.84$28.4024,600——
2012-04-19$10.79$28.2746,400——
2012-04-18$10.76$28.1959,100——
2012-04-17$10.87$28.48170,300——
2012-04-16$10.68$27.98351,700——
2012-04-13$10.29$26.96203,000——
2012-04-12$9.75$25.5576,800——
2012-04-11$9.59$25.1380,100——
2012-04-10$9.49$24.8751,700——
2012-04-09$9.48$24.8433,900——
2012-04-05$9.39$24.6019,800——
2012-04-04$9.42$24.6822,900——
2012-04-03$9.38$24.5812,900——
2012-04-02$9.38$24.5873,300——
2012-03-30$9.20$24.1155,800——
2012-03-29$9.19$24.0816,900——
2012-03-28$9.23$24.1820,500——
2012-03-27$9.16$24.0043,000——
2012-03-26$9.04$23.6955,900——
2012-03-23$8.83$23.1431,900——
2012-03-22$8.83$23.1424,500——
2012-03-21$8.75$22.9316,400——
2012-03-20$8.73$22.8712,100——
2012-03-19$8.73$22.8725,000——
2012-03-16$8.60$22.5337,300——
2012-03-15$8.55$22.4025,400——
2012-03-14$8.52$22.3224,400——
2012-03-13$8.50$22.2730,200——
2012-03-12$8.49$22.2536,200——
2012-03-09$8.41$22.0443,400——
2012-03-08$8.37$21.9338,000——
2012-03-07$8.28$21.708,700——
2012-03-06$8.30$21.7517,000——
2012-03-05$8.33$21.8313,100——
2012-03-02$8.34$21.8520,400——
2012-03-01$8.27$21.6720,700——
2012-02-29$8.27$21.6744,200——
2012-02-28$8.22$21.5432,800——
2012-02-27$8.15$21.358,700——
2012-02-24$8.16$21.383,700——
2012-02-23$8.16$21.388,500——
2012-02-22$8.12$21.2810,900——
2012-02-21$8.15$21.358,600——
2012-02-17$8.15$21.3533,200——
2012-02-16$8.10$21.222,900——
2012-02-15$8.11$21.259,600——
2012-02-14$8.08$21.176,800——
2012-02-13$8.10$21.2218,000——
2012-02-10$8.17$21.284,100——
2012-02-09$8.13$21.1716,200——
2012-02-08$8.05$20.9614,300——
2012-02-07$8.09$21.072,700——
2012-02-06$8.02$20.8911,900——
2012-02-03$8.02$20.8914,900——
2012-02-02$8.04$20.941,200——
2012-02-01$8.01$20.862,800——
2012-01-31$8.08$21.047,500——
2012-01-30$8.00$20.8311,700——
2012-01-27$8.08$21.0435,100——
2012-01-26$7.98$20.7816,100——
2012-01-25$7.72$20.1018,400——
2012-01-24$7.61$19.8211,400——
2012-01-23$8.00$20.836,500——
2012-01-20$8.01$20.8614,300——
2012-01-19$7.94$20.6810,200——
2012-01-18$7.92$20.6210,300——
2012-01-17$7.95$20.709,400——
2012-01-13$7.89$20.5510,200——
2012-01-12$7.79$20.296,600——
2012-01-11$7.78$20.269,500——
2012-01-10$7.80$20.3114,000——
2012-01-09$7.67$19.977,300——
2012-01-06$7.80$20.3113,100——
2012-01-05$7.80$20.3112,200——
2012-01-04$7.69$20.0325,800——
2012-01-03$7.60$19.799,500——