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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.68$58.2850,100——
2019-12-30$16.82$58.7741,500——
2019-12-27$16.84$58.8429,900——
2019-12-26$16.90$59.0543,000——
2019-12-24$16.80$58.7023,900——
2019-12-23$16.69$58.3150,700——
2019-12-20$17.02$59.4793,900——
2019-12-19$16.80$58.7041,600——
2019-12-18$16.72$58.4242,400——
2019-12-17$16.66$58.2147,800——
2019-12-16$16.81$58.73109,500——
2019-12-13$15.15$52.9337,600——
2019-12-12$15.15$52.9330,100——
2019-12-11$15.24$53.2537,000——
2019-12-10$15.28$53.3943,500——
2019-12-09$15.15$52.9337,000——
2019-12-06$14.77$51.60142,000——
2019-12-05$14.56$50.8782,200——
2019-12-04$14.78$51.6451,100——
2019-12-03$14.82$51.7829,100——
2019-12-02$14.85$51.8820,500——
2019-11-29$15.22$53.186,200——
2019-11-27$15.25$53.2817,700——
2019-11-26$15.27$53.3531,700——
2019-11-25$15.12$52.8352,500——
2019-11-22$14.82$51.7820,800——
2019-11-21$14.88$51.9928,400——
2019-11-20$15.14$52.9037,600——
2019-11-19$15.44$53.9532,100——
2019-11-18$15.67$54.7529,200——
2019-11-15$15.86$55.4122,600——
2019-11-14$15.83$55.3122,100——
2019-11-13$15.92$55.1923,200——
2019-11-12$16.91$58.6238,200——
2019-11-11$16.41$56.8831,200——
2019-11-08$15.81$54.8048,000——
2019-11-07$16.22$56.2338,300——
2019-11-06$17.53$60.7751,200——
2019-11-05$16.73$57.9976,400——
2019-11-04$17.85$61.88120,200——
2019-11-01$15.25$52.8671,900——
2019-10-31$15.25$52.8625,800——
2019-10-30$15.20$52.6922,200——
2019-10-29$15.30$53.0421,100——
2019-10-28$15.12$52.4116,200——
2019-10-25$15.05$52.1717,200——
2019-10-24$14.86$51.5121,500——
2019-10-23$15.24$52.8324,500——
2019-10-22$15.36$53.2413,500——
2019-10-21$15.17$52.5935,100——
2019-10-18$15.06$52.2037,800——
2019-10-17$14.86$51.5124,100——
2019-10-16$14.43$50.0228,800——
2019-10-15$14.42$49.9922,700——
2019-10-14$14.21$49.2634,200——
2019-10-11$14.39$49.8827,400——
2019-10-10$13.90$48.1845,000——
2019-10-09$14.37$49.8126,900——
2019-10-08$14.51$50.3030,400——
2019-10-07$14.84$51.4418,100——
2019-10-04$14.74$51.1027,200——
2019-10-03$14.62$50.6835,000——
2019-10-02$14.82$51.3727,300——
2019-10-01$15.34$53.1835,700——
2019-09-30$15.30$53.0433,600——
2019-09-27$15.07$52.2428,900——
2019-09-26$15.05$52.1730,900——
2019-09-25$15.13$52.4528,600——
2019-09-24$15.03$52.1050,000——
2019-09-23$15.57$53.9722,500——
2019-09-20$15.19$52.6654,200——
2019-09-19$15.03$52.1040,200——
2019-09-18$14.83$51.4142,300——
2019-09-17$15.02$52.0727,300——
2019-09-16$14.99$51.9672,600——
2019-09-13$15.08$52.2737,000——
2019-09-12$14.69$50.9235,600——
2019-09-11$14.45$50.0970,800——
2019-09-10$13.25$45.93174,000——
2019-09-09$13.04$45.2069,800——
2019-09-06$12.99$45.0358,800——
2019-09-05$12.68$43.9558,400——
2019-09-04$12.23$42.3958,000——
2019-09-03$12.05$41.7740,500——
2019-08-30$12.18$42.2221,500——
2019-08-29$12.12$42.0115,600——
2019-08-28$11.86$41.1132,700——
2019-08-27$11.74$40.7021,600——
2019-08-26$12.00$41.6030,800——
2019-08-23$11.68$40.4949,100——
2019-08-22$12.37$42.8820,000——
2019-08-21$12.39$42.9522,400——
2019-08-20$12.41$43.0276,800——
2019-08-19$12.41$43.0230,800——
2019-08-16$11.96$41.4653,200——
2019-08-15$11.96$41.4646,600——
2019-08-14$12.53$43.0028,500——
2019-08-13$12.70$43.5834,500——
2019-08-12$12.70$43.5815,200——
2019-08-09$12.66$43.4523,300——
2019-08-08$12.90$44.2728,800——
2019-08-07$12.70$43.5831,400——
2019-08-06$12.53$43.0032,400——
2019-08-05$12.41$42.5975,300——
2019-08-02$12.51$42.9321,800——
2019-08-01$12.70$43.5827,900——
2019-07-31$12.78$43.8640,000——
2019-07-30$13.00$44.6148,400——
2019-07-29$12.96$44.4840,900——
2019-07-26$12.65$43.4128,900——
2019-07-25$12.57$43.1442,400——
2019-07-24$12.63$43.34248,200——
2019-07-23$12.34$42.3561,200——
2019-07-22$12.78$43.8631,100——
2019-07-19$12.85$44.1047,100——
2019-07-18$12.72$43.6553,500——
2019-07-17$12.85$44.10105,500——
2019-07-16$12.89$44.2421,400——
2019-07-15$12.84$44.0633,200——
2019-07-12$12.90$44.2737,300——
2019-07-11$12.97$44.5129,100——
2019-07-10$13.16$45.1629,100——
2019-07-09$13.07$44.8532,700——
2019-07-08$13.19$45.2733,200——
2019-07-05$13.01$44.6540,600——
2019-07-03$13.20$45.3038,900——
2019-07-02$13.66$46.8874,600——
2019-07-01$15.66$53.7444,200——
2019-06-28$15.25$52.34109,700——
2019-06-27$14.67$50.3538,300——
2019-06-26$14.21$48.7731,400——
2019-06-25$13.65$46.8431,200——
2019-06-24$13.64$46.8130,500——
2019-06-21$14.37$49.3242,200——
2019-06-20$13.90$47.7041,400——
2019-06-19$13.82$47.4313,700——
2019-06-18$13.72$47.0819,500——
2019-06-17$13.40$45.9916,400——
2019-06-14$13.61$46.7114,800——
2019-06-13$13.75$47.1922,700——
2019-06-12$13.55$46.5018,900——
2019-06-11$13.77$47.2627,200——
2019-06-10$14.28$49.0120,900——
2019-06-07$13.78$47.2923,300——
2019-06-06$13.97$47.9459,700——
2019-06-05$14.55$49.9326,700——
2019-06-04$15.03$51.5817,900——
2019-06-03$14.44$49.5619,700——
2019-05-31$14.69$50.4124,800——
2019-05-30$15.33$52.619,900——
2019-05-29$14.93$51.2427,700——
2019-05-28$15.15$51.9931,400——
2019-05-24$15.83$54.3325,600——
2019-05-23$15.67$53.7824,900——
2019-05-22$16.08$55.1831,800——
2019-05-21$16.51$56.6681,000——
2019-05-20$16.59$56.9311,000——
2019-05-17$16.35$56.1131,700——
2019-05-16$16.77$57.5517,000——
2019-05-15$17.09$58.2221,700——
2019-05-14$17.15$58.4321,300——
2019-05-13$16.72$56.9625,800——
2019-05-10$17.46$59.4832,600——
2019-05-09$17.59$59.9218,800——
2019-05-08$17.53$59.7222,700——
2019-05-07$17.84$60.7816,900——
2019-05-06$18.31$62.3818,600——
2019-05-03$18.67$63.6019,800——
2019-05-02$18.03$61.4280,900——
2019-05-01$17.78$60.5724,800——
2019-04-30$17.76$60.5040,700——
2019-04-29$17.50$59.6225,100——
2019-04-26$17.55$59.7925,000——
2019-04-25$16.87$57.4712,700——
2019-04-24$16.86$57.4426,900——
2019-04-23$17.02$57.9822,800——
2019-04-22$16.56$56.4222,000——
2019-04-18$16.87$57.4717,100——
2019-04-17$16.95$57.7418,600——
2019-04-16$17.11$58.2937,300——
2019-04-15$17.22$58.6617,500——
2019-04-12$17.94$61.1224,900——
2019-04-11$17.95$61.1522,000——
2019-04-10$17.66$60.1630,600——
2019-04-09$17.31$58.9759,700——
2019-04-08$18.03$61.4228,900——
2019-04-05$17.27$58.8339,300——
2019-04-04$17.02$57.9826,900——
2019-04-03$16.58$56.4835,300——
2019-04-02$16.30$55.5324,700——
2019-04-01$16.96$57.7815,000——
2019-03-29$16.41$55.9018,700——
2019-03-28$16.39$55.8423,200——
2019-03-27$16.48$56.1431,300——
2019-03-26$17.55$59.7913,100——
2019-03-25$17.01$57.9518,800——
2019-03-22$16.87$57.4733,500——
2019-03-21$17.33$59.0418,900——
2019-03-20$17.73$60.4025,000——
2019-03-19$17.73$60.4017,600——
2019-03-18$18.23$62.1013,100——
2019-03-15$17.80$60.6467,600——
2019-03-14$18.44$62.8211,800——
2019-03-13$18.36$62.5517,100——
2019-03-12$18.35$62.5118,500——
2019-03-11$18.94$64.5210,500——
2019-03-08$18.53$63.1318,100——
2019-03-07$18.18$61.9313,400——
2019-03-06$18.12$61.7317,900——
2019-03-05$19.16$65.2713,500——
2019-03-04$19.28$65.6815,400——
2019-03-01$20.00$68.138,100——
2019-02-28$19.75$67.2835,500——
2019-02-27$20.13$68.5823,100——
2019-02-26$19.65$66.9452,100——
2019-02-25$19.42$66.1638,200——
2019-02-22$19.54$66.5727,800——
2019-02-21$18.86$64.2576,600——
2019-02-20$18.90$64.3940,100——
2019-02-19$18.64$63.5083,500——
2019-02-15$18.98$64.6659,000——
2019-02-14$18.50$63.0243,500——
2019-02-13$18.69$63.2540,700——
2019-02-12$18.71$63.3132,200——
2019-02-11$18.63$63.0415,000——
2019-02-08$18.62$63.0116,000——
2019-02-07$18.49$62.5724,300——
2019-02-06$18.46$62.4728,100——
2019-02-05$18.96$64.168,100——
2019-02-04$18.95$64.1318,900——
2019-02-01$18.95$64.1320,600——
2019-01-31$19.07$64.5329,700——
2019-01-30$19.29$65.2827,300——
2019-01-29$19.24$65.1176,000——
2019-01-28$18.72$63.3540,200——
2019-01-25$18.65$63.1121,600——
2019-01-24$18.47$62.5034,600——
2019-01-23$18.46$62.4740,600——
2019-01-22$18.38$62.2046,000——
2019-01-18$18.90$63.9671,000——
2019-01-17$18.76$63.4887,100——
2019-01-16$21.38$72.3545,100——
2019-01-15$21.31$72.1115,200——
2019-01-14$21.22$71.8114,300——
2019-01-11$21.32$72.1514,600——
2019-01-10$21.52$72.8212,300——
2019-01-09$21.75$73.6012,100——
2019-01-08$21.70$73.4313,500——
2019-01-07$21.51$72.7922,700——
2019-01-04$21.09$71.3722,500——
2019-01-03$20.59$69.6813,700——
2019-01-02$20.93$70.8313,600——