NASDAQ:BSET

Bassett Furniture Industries Price History

$18.64
+0.21 (+1.14 %)
(As of 09/23/2021 12:00 AM ET)
Add
Compare
Today's Range
$18.58
$19.08
50-Day Range
$18.06
$25.02
52-Week Range
$11.81
$37.00
Volume63,941 shs
Average Volume93,426 shs
Market Capitalization$182.63 million
P/E Ratio9.97
Dividend Yield3.04%
Beta1.86

Bassett Furniture Industries (NASDAQ:BSET) Price Performance

5 Day
Performance
+0.87%

1 Month
Performance
-8.63%

3 Month
Performance
-28.39%

Year-To-Date
Performance
-7.17%

1 Year
Performance
+50.32%

Bassett Furniture Industries (NASDAQ:BSET) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021$18.06$18.43
+2.05%
$18.67$18.0663,299 shs$180.58 million
09/21/2021$18.17$18.06
-0.61%
$18.44$17.7752,155 shs$176.95 million
09/20/2021$18.48$18.17
-1.68%
$18.54$17.5267,837 shs$178.03 million
09/17/2021$18.25$18.48
+1.26%
$18.67$17.7993,464 shs$181.07 million
09/16/2021$18.68$18.25
-2.30%
$18.60$18.0840,919 shs$178.81 million
09/15/2021$18.26$18.68
+2.30%
$19.07$18.2566,042 shs$183.03 million
09/14/2021$19.08$18.26
-4.30%
$19.17$18.1488,647 shs$178.91 million
09/13/2021$19.61$19.08
-2.70%
$19.96$18.74108,987 shs$186.95 million
09/10/2021$20.36$19.61
-3.68%
$20.74$19.5750,712 shs$192.14 million
09/09/2021$20.32$20.36
+0.20%
$20.78$20.1349,759 shs$199.49 million
09/08/2021$21.33$20.32
-4.74%
$21.17$20.1278,643 shs$199.10 million
09/07/2021$21.12$21.33
+0.99%
$21.33$20.7276,778 shs$208.99 million
09/06/2021$21.12$21.12$21.21$20.4340,056 shs$206.93 million
09/03/2021$21.18$21.12
-0.28%
$21.21$20.4340,056 shs$206.93 million
09/02/2021$21.57$21.18
-1.81%
$21.90$21.1840,667 shs$207.52 million
09/01/2021$21.49$21.57
+0.37%
$21.89$21.0843,883 shs$211.34 million
08/31/2021$21.63$21.49
-0.65%
$21.91$21.1355,517 shs$210.56 million
08/30/2021$22.11$21.63
-2.17%
$22.34$21.4537,914 shs$211.93 million
08/27/2021$21.94$22.11
+0.77%
$22.20$21.4272,535 shs$216.63 million
08/26/2021$21.85$21.94
+0.41%
$22.18$21.7669,488 shs$214.97 million
08/25/2021$21.41$21.85
+2.06%
$22.41$21.0891,730 shs$214.13 million
08/24/2021$20.40$21.41
+4.95%
$21.46$20.5173,097 shs$209.78 million
08/23/2021$19.89$20.40
+2.56%
$20.66$20.0173,867 shs$199.88 million
08/20/2021$19.61$19.89
+1.43%
$20.03$19.4064,311 shs$194.88 million
08/19/2021$20.26$19.61
-3.21%
$20.28$19.40125,315 shs$192.14 million
08/18/2021$21.19$20.26
-4.39%
$21.28$20.12167,962 shs$198.51 million
08/17/2021$23.44$21.19
-9.60%
$23.48$21.1379,638 shs$207.62 million
08/16/2021$23.47$23.44
-0.13%
$24.10$22.9654,261 shs$229.67 million
08/13/2021$23.66$23.47
-0.80%
$24.00$22.9050,095 shs$229.96 million
08/12/2021$24.68$23.66
-4.13%
$24.60$23.5074,579 shs$231.82 million
08/11/2021$23.37$24.68
+5.61%
$24.79$23.19116,189 shs$241.82 million
08/10/2021$22.62$23.37
+3.32%
$23.42$22.1544,389 shs$228.98 million
08/09/2021$22.04$22.62
+2.63%
$23.04$21.8083,082 shs$221.63 million
08/06/2021$21.93$22.04
+0.50%
$22.55$21.75115,714 shs$215.95 million
08/05/2021$21.46$21.93
+2.19%
$22.13$21.0490,895 shs$214.87 million
08/04/2021$22.25$21.46
-3.55%
$22.44$21.22117,169 shs$210.27 million
08/03/2021$22.54$22.25
-1.29%
$22.75$22.0793,375 shs$218.01 million
08/02/2021$22.78$22.54
-1.05%
$23.50$22.35138,260 shs$220.85 million
07/30/2021$23.36$22.78
-2.48%
$23.43$22.7061,036 shs$223.20 million
07/29/2021$23.20$23.36
+0.69%
$23.84$23.1660,819 shs$228.88 million
07/28/2021$23.13$23.20
+0.30%
$23.58$22.6064,950 shs$227.31 million
07/27/2021$23.77$23.13
-2.69%
$23.75$22.8853,898 shs$226.63 million
07/26/2021$23.44$23.77
+1.41%
$24.14$23.4595,386 shs$232.90 million
07/23/2021$23.19$23.44
+1.08%
$24.00$22.78158,498 shs$229.67 million
07/22/2021$24.39$23.19
-4.92%
$26.25$23.10134,287 shs$227.22 million
07/21/2021$24.45$24.39
-0.25%
$25.07$23.96135,185 shs$238.97 million
07/20/2021$23.18$24.45
+5.48%
$24.56$22.99104,832 shs$239.56 million
07/19/2021$25.02$23.18
-7.35%
$25.29$23.02139,975 shs$227.12 million
07/16/2021$24.98$25.02
+0.16%
$25.91$24.89150,450 shs$245.15 million
07/15/2021$24.78$24.98
+0.81%
$25.89$24.63121,902 shs$244.75 million
07/14/2021$24.64$24.78
+0.57%
$25.19$24.3488,067 shs$242.79 million
07/13/2021$25.52$24.64
-3.45%
$25.36$24.3289,413 shs$241.42 million
07/12/2021$24.90$25.52
+2.49%
$25.55$24.57103,732 shs$250.05 million
07/09/2021$24.56$24.90
+1.38%
$25.59$24.5481,507 shs$243.97 million
07/08/2021$25.19$24.56
-2.50%
$25.32$23.63122,509 shs$240.64 million
07/07/2021$25.27$25.19
-0.32%
$25.50$24.6974,732 shs$246.81 million
07/06/2021$26.40$25.27
-4.28%
$27.46$25.2095,094 shs$250.43 million
07/05/2021$26.40$26.40$27.32$26.01136,805 shs$261.62 million
07/02/2021$26.95$26.40
-2.04%
$27.32$26.01136,803 shs$261.62 million
07/01/2021$24.35$26.95
+10.68%
N/AN/A225,690 shs$267.07 million
06/30/2021$23.76$24.35
+2.48%
N/AN/A263,453 shs$241.31 million
06/29/2021$24.72$23.76
-3.88%
N/AN/A106,801 shs$244.98 million
06/28/2021$26.54$24.72
-6.86%
N/AN/A162,741 shs$244.98 million
06/25/2021$26.45$26.54
+0.34%
N/AN/A1.18 million shs$263.01 million
06/24/2021$26.03$26.45
+1.61%
N/AN/A91,927 shs$262.12 million
06/23/2021$26.29$26.03
-0.99%
N/AN/A100,307 shs$260.53 million
06/22/2021$27.44$26.29
-4.19%
N/AN/A70,787 shs$271.93 million
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.