MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSET — Bassett Furniture Industries I
NasdaqBassett Furniture Industries I
$20.72
+1.66(+8.71%)
- O
- 19.25
- H
- 20.80
- L
- 19.25
- V
- 69.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.72
Period Return+17.19%
Period High$22.26
Period Low$13.17
Avg Daily Volume36.4K
Total Trading Days365
BSET — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.25 | $20.80 | $19.25 | $20.72 | +$1.66 | +8.71% | 69,774 | $20.16 | $19.25 $20.80 |
| Oct 1, 2026 | $18.52 | $19.38 | $17.51 | $19.06 | +$1.59 | +9.10% | 67,721 | $18.65 | $17.51 $19.38 |
| Sep 30, 2026 | $18.05 | $18.33 | $17.47 | $17.47 | $-0.58 | -3.21% | 67,815 | $18.12 | $17.47 $18.33 |
| Sep 29, 2026 | $18.26 | $18.43 | $17.56 | $18.05 | $-0.13 | -0.72% | 12,995 | $17.92 | $17.56 $18.43 |
| Sep 28, 2026 | $18.39 | $18.50 | $18.17 | $18.18 | $-0.10 | -0.55% | 20,267 | $18.35 | $18.17 $18.50 |
| Sep 25, 2026 | $17.95 | $18.38 | $17.80 | $18.28 | +$0.41 | +2.29% | 11,434 | $18.22 | $17.80 $18.38 |
| Sep 24, 2026 | $17.54 | $17.89 | $17.52 | $17.87 | +$0.27 | +1.53% | 21,370 | $17.78 | $17.52 $17.89 |
| Sep 23, 2026 | $17.64 | $17.70 | $17.34 | $17.60 | +$0.02 | +0.11% | 13,744 | $17.52 | $17.34 $17.70 |
| Sep 22, 2026 | $17.40 | $17.73 | $17.25 | $17.58 | +$0.15 | +0.86% | 22,312 | $17.51 | $17.25 $17.73 |
| Sep 21, 2026 | $17.66 | $17.79 | $17.13 | $17.43 | $-0.36 | -2.02% | 14,722 | $17.38 | $17.13 $17.79 |
| Sep 18, 2026 | $17.31 | $17.79 | $16.86 | $17.79 | +$0.30 | +1.72% | 82,976 | $17.70 | $16.86 $17.79 |
| Sep 17, 2026 | $17.75 | $17.75 | $17.35 | $17.49 | +$0.03 | +0.17% | 17,671 | $17.47 | $17.35 $17.75 |
| Sep 16, 2026 | $17.48 | $17.57 | $17.20 | $17.46 | +$0.17 | +0.98% | 15,728 | $17.37 | $17.20 $17.57 |
| Sep 15, 2026 | $17.68 | $17.68 | $17.10 | $17.29 | $-0.51 | -2.87% | 14,303 | $17.28 | $17.10 $17.68 |
| Sep 14, 2026 | $17.70 | $17.80 | $17.35 | $17.80 | +$0.11 | +0.62% | 19,775 | $17.59 | $17.35 $17.80 |
| Sep 11, 2026 | $18.13 | $18.15 | $17.48 | $17.69 | $-0.41 | -2.27% | 28,694 | $17.75 | $17.48 $18.15 |
| Sep 10, 2026 | $18.07 | $18.42 | $17.97 | $18.10 | $-0.07 | -0.39% | 18,696 | $18.08 | $17.97 $18.42 |
| Sep 9, 2026 | $18.21 | $18.40 | $17.97 | $18.17 | +$0.00 | +0.00% | 20,844 | $18.17 | $17.97 $18.40 |
| Sep 8, 2026 | $19.06 | $19.06 | $18.05 | $18.17 | $-0.99 | -5.17% | 48,518 | $18.31 | $18.05 $19.06 |
| Sep 4, 2026 | $18.45 | $19.20 | $18.45 | $19.16 | +$0.54 | +2.87% | 17,759 | $19.01 | $18.45 $19.20 |
| Sep 3, 2026 | $18.87 | $18.87 | $18.56 | $18.63 | $-0.25 | -1.30% | 14,351 | $18.68 | $18.56 $18.87 |
| Sep 2, 2026 | $18.62 | $18.97 | $18.45 | $18.87 | +$0.25 | +1.34% | 18,738 | $18.85 | $18.45 $18.97 |
| Sep 1, 2026 | $18.78 | $18.78 | $18.55 | $18.62 | $-0.18 | -0.96% | 10,728 | $18.65 | $18.55 $18.78 |
| Aug 31, 2026 | $18.88 | $19.06 | $18.47 | $18.80 | +$0.06 | +0.32% | 20,485 | $18.70 | $18.47 $19.06 |
| Aug 28, 2026 | $18.89 | $19.19 | $18.61 | $18.74 | $-0.11 | -0.58% | 19,455 | $18.88 | $18.61 $19.19 |
| Aug 27, 2026 | $18.99 | $19.43 | $18.68 | $18.85 | $-0.15 | -0.79% | 14,743 | $18.87 | $18.68 $19.43 |
| Aug 26, 2026 | $18.94 | $19.12 | $18.62 | $19.00 | +$0.08 | +0.42% | 16,755 | $18.93 | $18.62 $19.12 |
| Aug 25, 2026 | $19.03 | $19.36 | $18.75 | $18.92 | +$0.03 | +0.16% | 15,420 | $18.91 | $18.75 $19.36 |
| Aug 24, 2026 | $18.91 | $19.25 | $18.76 | $18.89 | $-0.01 | -0.05% | 18,251 | $18.97 | $18.76 $19.25 |
| Aug 21, 2026 | $18.79 | $19.16 | $18.61 | $18.90 | +$0.28 | +1.50% | 18,343 | $18.88 | $18.61 $19.16 |