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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.08$74.1565,600——
2020-12-30$20.48$75.6367,000——
2020-12-29$20.36$75.1996,800——
2020-12-28$20.38$75.26124,000——
2020-12-24$19.91$73.5313,300——
2020-12-23$19.96$73.7143,600——
2020-12-22$20.55$75.8992,600——
2020-12-21$20.35$75.15114,200——
2020-12-18$19.55$72.20133,900——
2020-12-17$19.54$72.1669,200——
2020-12-16$19.00$70.1741,800——
2020-12-15$19.08$70.4680,600——
2020-12-14$17.89$66.0780,500——
2020-12-11$18.14$66.9970,700——
2020-12-10$19.21$70.0251,500——
2020-12-09$18.84$68.6774,400——
2020-12-08$18.95$69.0785,600——
2020-12-07$18.71$68.20127,700——
2020-12-04$17.98$65.53125,500——
2020-12-03$18.62$67.87165,900——
2020-12-02$17.35$63.24119,400——
2020-12-01$15.98$58.2451,600——
2020-11-30$15.70$57.2264,700——
2020-11-27$16.57$60.4026,700——
2020-11-25$16.68$60.8037,300——
2020-11-24$17.31$63.0975,700——
2020-11-23$17.42$63.4958,700——
2020-11-20$16.33$59.5236,500——
2020-11-19$16.41$59.8147,300——
2020-11-18$16.18$58.9770,600——
2020-11-17$15.63$56.9756,400——
2020-11-16$15.33$55.8849,200——
2020-11-13$14.78$53.8720,600——
2020-11-12$14.54$53.0029,500——
2020-11-11$14.86$53.7129,800——
2020-11-10$14.89$53.8240,100——
2020-11-09$14.57$52.66117,500——
2020-11-06$15.17$54.8353,000——
2020-11-05$15.22$55.0182,900——
2020-11-04$14.68$53.0645,800——
2020-11-03$15.33$55.4178,600——
2020-11-02$14.97$54.1058,800——
2020-10-30$14.76$53.3588,100——
2020-10-29$14.65$52.9553,500——
2020-10-28$14.35$51.8699,200——
2020-10-27$14.88$53.78100,400——
2020-10-26$15.50$56.0269,800——
2020-10-23$15.63$56.4968,200——
2020-10-22$15.66$56.6076,800——
2020-10-21$15.82$57.1883,200——
2020-10-20$16.26$58.7756,500——
2020-10-19$15.99$57.79100,600——
2020-10-16$16.74$60.5091,200——
2020-10-15$17.38$62.8172,900——
2020-10-14$17.37$62.7899,000——
2020-10-13$17.02$61.5179,600——
2020-10-12$16.11$58.2279,700——
2020-10-09$15.60$56.3899,200——
2020-10-08$15.77$57.0076,700——
2020-10-07$16.45$59.4576,300——
2020-10-06$15.52$56.0974,800——
2020-10-05$15.89$57.43130,400——
2020-10-02$15.15$54.76152,500——
2020-10-01$15.66$56.60193,800——
2020-09-30$13.68$49.44116,900——
2020-09-29$13.70$49.5156,900——
2020-09-28$13.34$48.2161,800——
2020-09-25$13.06$47.2086,800——
2020-09-24$13.10$47.35132,800——
2020-09-23$12.40$44.8259,200——
2020-09-22$12.91$46.6653,400——
2020-09-21$13.05$47.1767,700——
2020-09-18$14.22$51.3962,100——
2020-09-17$14.00$50.60106,400——
2020-09-16$13.49$48.7667,000——
2020-09-15$13.25$47.8988,200——
2020-09-14$13.04$47.1368,300——
2020-09-11$12.40$44.8243,900——
2020-09-10$12.33$44.5690,000——
2020-09-09$12.40$44.8273,200——
2020-09-08$12.07$43.6248,000——
2020-09-04$12.38$44.7492,700——
2020-09-03$12.39$44.7887,500——
2020-09-02$12.79$46.23162,700——
2020-09-01$12.97$46.88116,700——
2020-08-31$12.60$45.5469,700——
2020-08-28$12.68$45.83123,600——
2020-08-27$12.72$45.9771,900——
2020-08-26$12.52$45.25145,300——
2020-08-25$12.16$43.95188,300——
2020-08-24$12.42$44.89103,200——
2020-08-21$12.03$43.48110,300——
2020-08-20$11.57$41.82164,400——
2020-08-19$11.11$40.15222,200——
2020-08-18$9.70$35.0661,900——
2020-08-17$9.46$34.1941,500——
2020-08-14$9.38$33.9096,700——
2020-08-13$9.16$33.1177,400——
2020-08-12$9.13$32.26103,100——
2020-08-11$9.25$32.6862,400——
2020-08-10$9.40$33.2175,000——
2020-08-07$8.98$31.7321,700——
2020-08-06$8.95$31.6227,100——
2020-08-05$9.08$32.0838,900——
2020-08-04$8.99$31.7643,900——
2020-08-03$9.25$32.68120,900——
2020-07-31$8.77$30.9858,200——
2020-07-30$8.87$31.34139,900——
2020-07-29$8.59$30.3580,400——
2020-07-28$8.01$28.3057,200——
2020-07-27$7.70$27.2074,200——
2020-07-24$7.92$27.9857,900——
2020-07-23$8.02$28.3429,100——
2020-07-22$8.00$28.26164,100——
2020-07-21$8.55$30.2191,600——
2020-07-20$8.62$30.4582,500——
2020-07-17$8.43$29.78132,100——
2020-07-16$7.83$27.66132,000——
2020-07-15$7.84$27.7096,900——
2020-07-14$7.03$24.84106,200——
2020-07-13$6.90$24.3882,600——
2020-07-10$7.28$25.7266,400——
2020-07-09$7.45$26.32128,300——
2020-07-08$8.47$29.92108,900——
2020-07-07$8.01$28.3096,700——
2020-07-06$7.82$27.6380,600——
2020-07-02$7.67$27.1085,900——
2020-07-01$7.38$26.07114,000——
2020-06-30$7.35$25.9767,700——
2020-06-29$7.25$25.61103,900——
2020-06-26$7.03$24.841,250,400——
2020-06-25$6.40$22.61197,600——
2020-06-24$6.43$22.72255,000——
2020-06-23$6.64$23.46141,500——
2020-06-22$6.87$24.27119,400——
2020-06-19$6.65$23.49169,000——
2020-06-18$6.74$23.8175,300——
2020-06-17$6.81$24.06206,900——
2020-06-16$7.28$25.72155,800——
2020-06-15$6.92$24.45108,000——
2020-06-12$7.11$25.1290,300——
2020-06-11$6.89$24.34120,300——
2020-06-10$7.76$27.42141,400——
2020-06-09$8.71$30.77159,300——
2020-06-08$9.68$34.20220,600——
2020-06-05$8.23$29.08186,500——
2020-06-04$7.36$26.00174,200——
2020-06-03$6.73$23.7886,300——
2020-06-02$6.18$21.8372,900——
2020-06-01$6.13$21.6674,200——
2020-05-29$6.40$22.6165,100——
2020-05-28$6.60$23.32104,200——
2020-05-27$7.17$25.3393,300——
2020-05-26$6.77$23.92110,200——
2020-05-22$6.37$22.5171,500——
2020-05-21$6.16$21.76100,300——
2020-05-20$5.79$20.4679,900——
2020-05-19$5.59$19.75114,600——
2020-05-18$5.96$21.06145,300——
2020-05-15$5.37$18.9798,800——
2020-05-14$5.36$18.9475,400——
2020-05-13$5.52$19.5092,000——
2020-05-12$6.04$21.34100,100——
2020-05-11$6.39$22.58105,800——
2020-05-08$6.16$21.76118,600——
2020-05-07$5.80$20.4963,800——
2020-05-06$5.51$19.4765,200——
2020-05-05$5.82$20.56108,300——
2020-05-04$6.30$22.26107,700——
2020-05-01$6.33$22.3666,000——
2020-04-30$6.84$24.1797,800——
2020-04-29$7.60$26.85130,200——
2020-04-28$6.86$24.2488,400——
2020-04-27$6.85$24.20162,600——
2020-04-24$6.23$22.01131,000——
2020-04-23$5.77$20.39173,700——
2020-04-22$5.69$20.10158,100——
2020-04-21$5.28$18.65163,000——
2020-04-20$5.55$19.61178,000——
2020-04-17$5.65$19.96127,500——
2020-04-16$5.27$18.62120,400——
2020-04-15$5.70$20.14153,800——
2020-04-14$6.25$22.08175,400——
2020-04-13$5.65$19.96167,800——
2020-04-09$5.08$17.95141,200——
2020-04-08$4.91$17.35104,400——
2020-04-07$4.46$15.76140,700——
2020-04-06$4.67$16.5068,400——
2020-04-03$4.49$15.86107,900——
2020-04-02$4.84$17.10149,500——
2020-04-01$4.35$15.37150,700——
2020-03-31$5.45$19.2667,400——
2020-03-30$5.86$20.7055,900——
2020-03-27$6.35$22.43104,500——
2020-03-26$6.70$23.6792,600——
2020-03-25$6.22$21.9895,600——
2020-03-24$5.88$20.7781,700——
2020-03-23$5.59$19.7575,300——
2020-03-20$5.85$20.67167,000——
2020-03-19$6.33$22.36108,300——
2020-03-18$5.76$20.3583,200——
2020-03-17$7.12$25.16165,400——
2020-03-16$6.57$23.21152,000——
2020-03-13$6.87$24.27173,100——
2020-03-12$6.89$24.34106,100——
2020-03-11$7.73$27.3190,200——
2020-03-10$8.06$28.4892,700——
2020-03-09$8.26$29.1889,700——
2020-03-06$9.10$32.1590,700——
2020-03-05$9.03$31.9087,800——
2020-03-04$9.70$34.2744,200——
2020-03-03$9.65$34.0945,200——
2020-03-02$9.93$35.0876,500——
2020-02-28$9.87$34.87102,800——
2020-02-27$9.72$34.3478,900——
2020-02-26$9.71$34.3160,600——
2020-02-25$9.95$35.1577,200——
2020-02-24$10.31$36.4372,000——
2020-02-21$10.43$36.8541,700——
2020-02-20$10.52$37.1732,000——
2020-02-19$10.62$37.5245,100——
2020-02-18$10.54$37.2481,600——
2020-02-14$10.71$37.8437,800——
2020-02-13$10.99$38.8328,600——
2020-02-12$11.27$39.3839,800——
2020-02-11$11.45$40.0036,200——
2020-02-10$11.11$38.8239,400——
2020-02-07$11.34$39.6262,800——
2020-02-06$11.60$40.5349,800——
2020-02-05$11.67$40.7738,300——
2020-02-04$11.64$40.6765,900——
2020-02-03$11.66$40.7482,500——
2020-01-31$12.23$42.7357,100——
2020-01-30$12.56$43.8877,100——
2020-01-29$12.57$43.9251,000——
2020-01-28$12.37$43.2288,600——
2020-01-27$12.79$44.69101,400——
2020-01-24$14.10$49.2655,800——
2020-01-23$15.24$53.2560,800——
2020-01-22$16.85$58.8723,400——
2020-01-21$17.33$60.5550,600——
2020-01-17$16.74$58.4936,600——
2020-01-16$16.56$57.8635,100——
2020-01-15$16.86$58.9148,200——
2020-01-14$16.67$58.2450,300——
2020-01-13$16.77$58.5943,800——
2020-01-10$16.54$57.7934,000——
2020-01-09$16.25$56.7824,600——
2020-01-08$16.29$56.9244,300——
2020-01-07$16.25$56.7855,400——
2020-01-06$16.37$57.1931,400——
2020-01-03$16.36$57.1633,300——
2020-01-02$16.32$57.0241,700——