Bassett Furniture Industries Stock Price History
NASDAQ: BSETConsumer DiscretionaryHome FurnishingsUSD
20.95-0.78 (-3.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSET price history at a glance
The price history for Bassett Furniture Industries (BSET) on this page begins on March 17, 1980, when the stock closed at $6.72; it most recently closed at $20.95 on October 5, 2026. The highest price in this record is $44.00, reached on March 15, 1993; the latest close is 52.4% below that peak. Across the 45 complete calendar years in the table, BSET finished higher in 24 and lower in 21. Its best year was 2011 (+78.3%) and its worst was 2008 (-66.0%).
Over roughly 47 years the share price changed +211.8%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, BSET has gained 34.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $44.00
- Date of high
- Mar 15, 1993
- Low since 1980
- $0.62
- Date of low
- Mar 2, 2009
- 52-week high
- $22.26
- 52-week low
- $13.17
- Last close
- $20.95
BSET returns
1 week
+1.11%
1 month
+15.30%
3 months
+0.43%
6 months
+49.54%
Year to date
+25.00%
1 year
+34.21%
3 years
+39.11%
5 years
+17.83%
BSET price return, excluding dividends.
BSET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.95 | +26.28% |
| 2025 | 16.59 | +18.84% |
| 2024 | 13.96 | -15.90% |
| 2023 | 16.60 | -4.49% |
| 2022 | 17.38 | +3.64% |
| 2021 | 16.77 | -16.48% |
| 2020 | 20.08 | +22.74% |
| 2019 | 16.36 | -22.43% |
| 2018 | 21.09 | -43.91% |
| 2017 | 37.60 | +23.68% |
| 2016 | 30.40 | +21.21% |
| 2015 | 25.08 | +29.95% |
| 2014 | 19.30 | +27.14% |
| 2013 | 15.18 | +20.57% |
| 2012 | 12.59 | +68.09% |
| 2011 | 7.49 | +78.33% |
| 2010 | 4.20 | +20.69% |
| 2009 | 3.48 | +2.35% |
| 2008 | 3.40 | -66.00% |
| 2007 | 10.00 | -38.80% |
| 2006 | 16.34 | -11.68% |
| 2005 | 18.50 | -5.76% |
| 2004 | 19.63 | +20.28% |
| 2003 | 16.32 | +16.16% |
| 2002 | 14.05 | -4.87% |
| 2001 | 14.77 | +31.29% |
| 2000 | 11.25 | -29.69% |
| 1999 | 16.00 | -33.68% |
| 1998 | 24.13 | -19.75% |
| 1997 | 30.06 | +20.25% |
| 1996 | 25.00 | +7.53% |
| 1995 | 23.25 | -18.42% |
| 1994 | 28.50 | -18.57% |
| 1993 | 35.00 | -0.57% |
| 1992 | 35.20 | +66.04% |
| 1991 | 21.20 | +21.37% |
| 1990 | 17.47 | -9.65% |
| 1989 | 19.33 | -7.05% |
| 1988 | 20.80 | +18.18% |
| 1987 | 17.60 | -13.16% |
| 1986 | 20.27 | -3.18% |
| 1985 | 20.93 | +12.14% |
| 1984 | 18.67 | -24.73% |
| 1983 | 24.80 | +45.31% |
| 1982 | 17.07 | +72.04% |
| 1981 | 9.92 | +24.00% |
| 1980* | 8.00 | +19.05% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
BSET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.73 | 21.73 | 20.73 | 20.95 | -3.59% | |
| 21.18 | 21.76 | 21.18 | 21.73 | +1.40% | |
| 21.12 | 21.48 | 20.57 | 21.43 | +1.47% | |
| 20.99 | 21.22 | 20.60 | 21.12 | +0.86% | |
| 20.74 | 21.16 | 20.17 | 20.94 | +1.06% | |
| 19.25 | 20.80 | 19.25 | 20.72 | +8.71% | |
| 18.52 | 19.38 | 17.51 | 19.06 | +9.10% | |
| 18.05 | 18.33 | 17.47 | 17.47 | -3.21% | |
| 18.26 | 18.43 | 17.56 | 18.05 | -0.72% | |
| 18.39 | 18.50 | 18.17 | 18.18 | -0.55% | |
| 17.95 | 18.38 | 17.80 | 18.28 | +2.29% | |
| 17.54 | 17.89 | 17.52 | 17.87 | +1.53% | |
| 17.64 | 17.70 | 17.34 | 17.60 | +0.11% | |
| 17.40 | 17.73 | 17.25 | 17.58 | +0.86% | |
| 17.66 | 17.79 | 17.13 | 17.43 | -2.02% | |
| 17.31 | 17.79 | 16.86 | 17.79 | +1.72% | |
| 17.75 | 17.75 | 17.35 | 17.49 | +0.17% | |
| 17.48 | 17.57 | 17.20 | 17.46 | +0.98% | |
| 17.68 | 17.68 | 17.10 | 17.29 | -2.87% | |
| 17.70 | 17.80 | 17.35 | 17.80 | +0.62% | |
| 18.13 | 18.15 | 17.48 | 17.69 | -2.27% | |
| 18.07 | 18.42 | 17.97 | 18.10 | -0.39% | |
| 18.21 | 18.40 | 17.97 | 18.17 | 0.00% | |
| 19.06 | 19.06 | 18.05 | 18.17 | -5.17% | |
| 18.45 | 19.20 | 18.45 | 19.16 | +2.84% | |
| 18.87 | 18.87 | 18.56 | 18.63 | -1.27% | |
| 18.62 | 18.97 | 18.45 | 18.87 | +1.34% | |
| 18.78 | 18.78 | 18.55 | 18.62 | -0.96% | |
| 18.88 | 19.06 | 18.47 | 18.80 | +0.32% | |
| 18.89 | 19.19 | 18.61 | 18.74 | -0.58% | |
| 18.99 | 19.43 | 18.68 | 18.85 | -0.79% | |
| 18.94 | 19.12 | 18.62 | 19.00 | +0.42% | |
| 19.03 | 19.36 | 18.75 | 18.92 | +0.16% | |
| 18.91 | 19.25 | 18.76 | 18.89 | -0.05% | |
| 18.79 | 19.16 | 18.61 | 18.90 | +1.50% | |
| 18.83 | 18.83 | 18.49 | 18.62 | -1.27% | |
| 18.89 | 19.21 | 18.86 | 18.86 | -1.00% | |
| 19.05 | 19.37 | 18.79 | 19.05 | +0.26% | |
| 19.12 | 19.41 | 18.88 | 19.00 | -0.63% | |
| 19.38 | 19.65 | 19.11 | 19.12 | -2.60% | |
| 19.70 | 20.07 | 19.55 | 19.63 | -0.56% | |
| 19.60 | 19.79 | 18.88 | 19.74 | +0.71% | |
| 19.66 | 19.98 | 19.60 | 19.60 | +0.15% | |
| 20.17 | 20.21 | 19.55 | 19.57 | -3.83% | |
| 19.38 | 20.77 | 19.38 | 20.35 | +0.35% | |
| 19.89 | 20.81 | 19.89 | 20.28 | +3.36% | |
| 20.44 | 20.44 | 19.62 | 19.62 | -1.60% | |
| 19.43 | 20.08 | 19.28 | 19.94 | +1.89% | |
| 19.32 | 19.76 | 18.84 | 19.57 | +3.16% | |
| 19.67 | 19.67 | 18.78 | 18.97 | -2.07% | |
| 19.54 | 19.78 | 19.05 | 19.37 | -0.77% | |
| 19.77 | 19.77 | 19.37 | 19.52 | -1.31% | |
| 19.46 | 19.87 | 19.16 | 19.78 | +1.49% | |
| 19.73 | 19.99 | 19.15 | 19.49 | 0.00% | |
| 19.45 | 19.84 | 19.16 | 19.49 | +0.83% | |
| 20.37 | 20.68 | 19.29 | 19.33 | -6.12% | |
| 20.79 | 21.37 | 20.53 | 20.59 | -1.20% | |
| 21.05 | 21.14 | 20.64 | 20.84 | -1.93% | |
| 21.37 | 21.79 | 20.44 | 21.25 | -1.62% | |
| 21.75 | 22.06 | 21.30 | 21.60 | -0.83% | |
| 21.69 | 22.02 | 21.40 | 21.78 | +0.41% | |
| 21.46 | 22.26 | 21.16 | 21.69 | +0.93% | |
| 21.49 | 21.52 | 20.85 | 21.49 | 0.00% | |
| 21.54 | 22.23 | 21.13 | 21.49 | +3.02% | |
| 21.00 | 21.25 | 20.35 | 20.86 | -0.67% | |
| 20.30 | 21.00 | 19.92 | 21.00 | +4.63% | |
| 19.23 | 20.50 | 18.76 | 20.07 | +5.30% | |
| 19.91 | 20.40 | 18.83 | 19.06 | -3.20% | |
| 20.36 | 20.60 | 19.58 | 19.69 | -2.67% | |
| 19.33 | 20.99 | 18.16 | 20.23 | +7.66% | |
| 17.70 | 19.24 | 17.70 | 18.79 | +6.04% | |
| 18.11 | 18.37 | 17.72 | 17.72 | -2.85% | |
| 17.32 | 18.24 | 16.92 | 18.24 | +5.56% | |
| 16.70 | 17.28 | 16.22 | 17.28 | +2.98% | |
| 16.45 | 16.92 | 16.17 | 16.78 | +0.96% | |
| 15.93 | 16.65 | 15.92 | 16.62 | +5.19% | |
| 15.52 | 15.83 | 15.30 | 15.80 | +1.15% | |
| 15.62 | 15.69 | 15.30 | 15.62 | -0.19% | |
| 15.74 | 15.96 | 15.58 | 15.65 | 0.00% | |
| 15.60 | 15.96 | 15.59 | 15.65 | +0.58% | |
| 15.60 | 15.84 | 15.47 | 15.56 | -0.19% | |
| 15.73 | 15.99 | 15.50 | 15.59 | -0.89% | |
| 15.43 | 15.89 | 15.43 | 15.73 | +1.61% | |
| 15.02 | 15.49 | 14.87 | 15.48 | +3.06% | |
| 14.89 | 15.15 | 14.77 | 15.02 | +1.08% | |
| 14.58 | 15.22 | 14.58 | 14.86 | +2.06% | |
| 14.22 | 14.76 | 14.22 | 14.56 | +2.39% | |
| 14.54 | 14.54 | 14.21 | 14.22 | -1.86% | |
| 14.43 | 14.64 | 14.24 | 14.49 | +1.19% | |
| 14.49 | 14.56 | 14.17 | 14.32 | -2.19% | |
| 14.53 | 14.81 | 14.53 | 14.64 | +0.83% | |
| 14.85 | 15.03 | 14.44 | 14.52 | -2.94% | |
| 14.82 | 14.96 | 14.46 | 14.96 | +0.88% | |
| 14.60 | 14.88 | 14.38 | 14.83 | +1.37% | |
| 14.46 | 14.66 | 14.41 | 14.63 | +1.18% | |
| 14.68 | 14.70 | 14.28 | 14.46 | -1.23% | |
| 14.62 | 14.69 | 14.41 | 14.64 | +0.14% | |
| 14.33 | 14.74 | 14.33 | 14.62 | +1.53% | |
| 14.15 | 14.47 | 14.15 | 14.40 | +1.77% | |
| 14.00 | 14.34 | 14.00 | 14.15 | +0.50% | |
| 14.02 | 14.25 | 14.01 | 14.08 | +0.07% | |
| 14.10 | 14.33 | 14.02 | 14.07 | -2.43% | |
| 14.25 | 14.86 | 14.10 | 14.42 | +1.12% | |
| 14.11 | 14.26 | 14.00 | 14.26 | +0.56% | |
| 14.32 | 14.41 | 14.14 | 14.18 | -0.77% | |
| 14.12 | 14.42 | 14.12 | 14.29 | +1.20% | |
| 14.15 | 14.32 | 14.12 | 14.12 | -0.91% | |
| 14.20 | 14.35 | 14.20 | 14.25 | +0.35% | |
| 14.21 | 14.37 | 14.15 | 14.20 | 0.00% | |
| 14.16 | 14.54 | 14.16 | 14.20 | -0.14% | |
| 14.44 | 14.57 | 14.04 | 14.22 | -1.32% | |
| 14.58 | 15.15 | 14.38 | 14.41 | -1.17% | |
| 14.49 | 14.70 | 14.44 | 14.58 | -0.34% | |
| 14.62 | 14.64 | 14.50 | 14.63 | -1.01% | |
| 14.83 | 14.96 | 14.74 | 14.78 | -0.27% | |
| 14.80 | 15.21 | 14.63 | 14.82 | -0.94% | |
| 14.77 | 14.96 | 14.41 | 14.96 | +0.40% | |
| 15.01 | 15.17 | 14.35 | 14.90 | +2.62% | |
| 14.71 | 15.06 | 14.51 | 14.52 | -2.02% | |
| 14.51 | 15.13 | 14.37 | 14.82 | +1.79% | |
| 14.45 | 14.85 | 14.20 | 14.56 | +0.69% | |
| 14.65 | 14.87 | 14.41 | 14.46 | -0.21% | |
| 14.63 | 14.71 | 14.37 | 14.49 | -1.96% | |
| 14.67 | 14.85 | 14.40 | 14.78 | +0.54% | |
| 14.08 | 14.94 | 14.08 | 14.70 | +4.26% | |
| 13.93 | 14.42 | 13.93 | 14.10 | +0.64% | |
| 14.44 | 14.52 | 13.85 | 14.01 | -3.84% | |
| 14.29 | 14.60 | 13.97 | 14.57 | +1.75% | |
| 14.04 | 14.78 | 13.79 | 14.32 | +2.87% | |
| 14.00 | 14.24 | 13.68 | 13.92 | -0.93% | |
| 13.87 | 14.16 | 13.63 | 14.05 | +0.21% | |
| 13.93 | 14.52 | 13.17 | 14.02 | -1.27% | |
| 14.30 | 14.38 | 14.14 | 14.20 | +0.35% | |
| 14.40 | 14.44 | 13.88 | 14.15 | -0.42% | |
| 14.28 | 14.44 | 14.17 | 14.21 | -0.21% | |
| 14.28 | 14.35 | 14.09 | 14.24 | -0.77% | |
| 14.38 | 14.39 | 13.97 | 14.35 | +0.14% | |
| 14.47 | 14.48 | 14.10 | 14.33 | -0.69% | |
| 14.50 | 14.63 | 14.39 | 14.43 | -0.48% | |
| 14.49 | 14.69 | 14.37 | 14.50 | +0.62% | |
| 14.21 | 14.60 | 13.79 | 14.41 | +1.41% | |
| 14.02 | 14.26 | 13.92 | 14.21 | +0.50% | |
| 14.09 | 14.26 | 14.00 | 14.14 | -0.07% | |
| 14.37 | 14.67 | 13.85 | 14.15 | -1.53% | |
| 14.05 | 14.62 | 14.05 | 14.37 | +2.64% | |
| 13.90 | 14.04 | 13.75 | 14.00 | +0.21% | |
| 13.93 | 14.15 | 13.76 | 13.97 | -0.21% | |
| 13.88 | 14.23 | 13.70 | 14.00 | +0.36% | |
| 14.00 | 14.52 | 13.95 | 13.95 | -0.99% | |
| 14.37 | 14.40 | 14.00 | 14.09 | -2.76% | |
| 14.57 | 14.91 | 14.22 | 14.49 | -1.02% | |
| 15.06 | 15.17 | 14.37 | 14.64 | -2.79% | |
| 15.06 | 15.15 | 14.78 | 15.06 | +1.35% | |
| 14.83 | 15.07 | 14.71 | 14.86 | -0.20% | |
| 14.86 | 15.24 | 14.83 | 14.89 | -0.53% | |
| 14.96 | 15.32 | 14.90 | 14.97 | +0.47% | |
| 15.21 | 15.42 | 14.90 | 14.90 | -1.91% | |
| 14.57 | 15.27 | 14.57 | 15.19 | +4.11% | |
| 14.59 | 14.76 | 14.32 | 14.59 | +0.62% | |
| 14.82 | 14.85 | 14.46 | 14.50 | -3.01% | |
| 14.95 | 15.26 | 14.65 | 14.95 | -0.66% | |
| 15.10 | 15.49 | 14.50 | 15.05 | +0.60% | |
| 15.92 | 15.92 | 14.94 | 14.96 | -5.73% | |
| 16.00 | 16.18 | 15.86 | 15.87 | -0.75% | |
| 16.06 | 16.23 | 15.70 | 15.99 | -1.30% | |
| 15.97 | 16.62 | 15.92 | 16.20 | +2.79% | |
| 15.96 | 16.27 | 15.75 | 15.76 | -1.56% | |
| 16.00 | 16.32 | 16.00 | 16.01 | +1.14% | |
| 15.85 | 16.11 | 15.63 | 15.83 | +0.44% | |
| 16.27 | 16.27 | 15.72 | 15.76 | -0.88% | |
| 15.31 | 16.80 | 15.31 | 15.90 | -0.31% | |
| 15.27 | 16.09 | 15.27 | 15.95 | +3.44% | |
| 15.75 | 16.06 | 15.24 | 15.42 | -2.41% | |
| 15.73 | 16.11 | 15.67 | 15.80 | 0.00% | |
| 15.05 | 16.01 | 15.01 | 15.80 | +3.67% | |
| 15.22 | 15.34 | 14.78 | 15.24 | -0.20% | |
| 15.66 | 15.78 | 15.19 | 15.27 | -2.49% | |
| 15.79 | 16.26 | 15.55 | 15.66 | -1.07% | |
| 16.03 | 16.58 | 15.77 | 15.83 | -0.06% | |
| 16.43 | 16.73 | 15.78 | 15.84 | -3.41% | |
| 16.95 | 16.95 | 16.32 | 16.40 | -3.24% | |
| 16.62 | 17.06 | 16.36 | 16.95 | +2.60% | |
| 17.04 | 17.24 | 16.51 | 16.52 | -2.88% | |
| 17.24 | 17.41 | 16.84 | 17.01 | +0.24% | |
| 16.99 | 17.15 | 16.80 | 16.97 | +0.59% | |
| 16.61 | 16.95 | 16.55 | 16.87 | +1.69% | |
| 16.61 | 16.68 | 16.27 | 16.59 | -0.24% | |
| 16.56 | 16.93 | 16.35 | 16.63 | +0.67% | |
| 16.35 | 16.82 | 16.12 | 16.52 | +0.73% | |
| 15.90 | 16.65 | 15.90 | 16.40 | +2.44% | |
| 16.50 | 16.50 | 16.00 | 16.01 | -2.56% | |
| 16.32 | 16.64 | 15.97 | 16.43 | +0.55% | |
| 16.54 | 16.63 | 16.33 | 16.34 | -1.51% | |
| 16.89 | 17.10 | 16.53 | 16.59 | -1.01% | |
| 16.83 | 16.83 | 16.64 | 16.76 | -0.83% | |
| 17.04 | 17.12 | 16.90 | 16.90 | -0.53% | |
| 16.95 | 17.00 | 16.70 | 16.99 | -0.76% | |
| 17.26 | 17.36 | 16.95 | 17.12 | -0.58% | |
| 17.52 | 17.63 | 17.22 | 17.22 | -1.26% | |
| 17.41 | 17.64 | 17.27 | 17.44 | +0.23% | |
| 17.51 | 17.51 | 17.05 | 17.40 | -1.36% | |
| 17.17 | 17.65 | 16.80 | 17.64 | +2.68% | |
| 17.17 | 17.38 | 16.85 | 17.18 | -0.23% | |
| 17.42 | 17.51 | 16.94 | 17.22 | -1.15% | |
| 17.35 | 17.45 | 16.77 | 17.42 | +0.81% | |
| 16.94 | 17.33 | 16.74 | 17.28 | +1.89% | |
| 17.14 | 17.14 | 16.71 | 16.96 | -0.53% | |
| 16.48 | 17.11 | 16.05 | 17.05 | +3.71% | |
| 15.36 | 16.44 | 15.36 | 16.44 | +6.13% | |
| 15.01 | 15.81 | 15.01 | 15.49 | +3.13% | |
| 15.23 | 15.44 | 15.02 | 15.02 | -1.57% | |
| 15.48 | 15.60 | 15.20 | 15.26 | -2.24% | |
| 15.60 | 16.02 | 15.51 | 15.61 | +0.13% | |
| 15.51 | 15.72 | 15.47 | 15.59 | +1.30% | |
| 15.66 | 15.74 | 15.30 | 15.39 | -1.47% | |
| 15.51 | 15.72 | 15.36 | 15.62 | +0.58% | |
| 15.92 | 15.92 | 15.03 | 15.53 | -1.65% | |
| 15.57 | 15.89 | 15.57 | 15.79 | +0.57% | |
| 15.24 | 15.70 | 15.11 | 15.70 | +2.95% | |
| 15.23 | 15.36 | 15.05 | 15.25 | -0.46% | |
| 14.52 | 15.32 | 14.52 | 15.32 | +5.66% | |
| 14.70 | 14.70 | 14.48 | 14.50 | -0.62% | |
| 14.52 | 14.63 | 14.49 | 14.59 | +0.07% | |
| 14.60 | 14.70 | 14.48 | 14.58 | 0.00% | |
| 14.67 | 14.69 | 14.47 | 14.58 | -1.09% | |
| 14.37 | 14.76 | 14.37 | 14.74 | +0.14% | |
| 14.50 | 14.75 | 14.50 | 14.72 | +1.87% | |
| 15.09 | 15.17 | 14.45 | 14.45 | -3.86% | |
| 14.82 | 15.05 | 14.75 | 15.03 | +0.87% | |
| 14.68 | 15.13 | 14.68 | 14.90 | +2.26% | |
| 14.62 | 14.67 | 14.50 | 14.57 | -0.34% | |
| 15.13 | 15.13 | 14.54 | 14.62 | -3.69% | |
| 14.63 | 15.20 | 14.50 | 15.18 | +3.12% | |
| 14.85 | 14.85 | 14.51 | 14.72 | -0.20% | |
| 14.68 | 14.76 | 14.59 | 14.75 | 0.00% | |
| 14.58 | 14.95 | 14.52 | 14.75 | +0.27% | |
| 14.85 | 14.95 | 14.46 | 14.71 | -0.94% | |
| 15.11 | 15.35 | 14.85 | 14.85 | -1.72% | |
| 15.28 | 15.35 | 15.11 | 15.11 | -0.33% | |
| 15.26 | 15.37 | 15.10 | 15.16 | -0.85% | |
| 15.51 | 15.61 | 15.22 | 15.29 | -1.35% | |
| 15.56 | 15.79 | 15.33 | 15.50 | +0.26% | |
| 15.11 | 15.47 | 15.02 | 15.46 | +2.93% | |
| 15.17 | 15.20 | 15.02 | 15.02 | -0.53% | |
| 15.19 | 15.65 | 15.06 | 15.10 | -0.92% | |
| 15.36 | 15.69 | 15.03 | 15.24 | -0.13% | |
| 15.39 | 15.78 | 15.20 | 15.26 | -1.55% | |
| 15.81 | 15.86 | 15.28 | 15.50 | -0.45% | |
| 15.45 | 15.83 | 15.29 | 15.57 | +0.58% | |
| 15.36 | 15.99 | 15.35 | 15.48 | -0.45% | |
| 15.58 | 15.94 | 15.38 | 15.55 | -0.38% | |
| 15.36 | 16.36 | 15.16 | 15.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSET chart for longer ranges.