$BSET: Bassett Furniture Industries, Incorporated - Common Stock
2025-05-15 BSET 2025-05-15 22:02:02 0.00 0.00 1.98% 2025-05-16 BSET 2025-05-16 05:01:02 22.40 6.90 1.98% BSET 2025-05-16 07:00:55 21.75 9.30 1.98% BSET 2025-05-16 08:01:10 21.75 12.40 1.98% BSET 2025-05-16 10:01:12 17.55 17.25 -0.85% BSET 2025-05-16 11:00:50 17.75 17.50 3.40% BSET 2025-05-16 12:01:01 17.90 17.60 3.40% BSET 2025-05-16 13:01:00 17.90 17.60 2.26% BSET 2025-05-16 14:01:05 17.80 17.60 2.55% BSET 2025-05-16 15:00:53 17.75 17.60 1.98% BSET 2025-05-16 16:01:08 17.65 16.95 -1.41% BSET 2025-05-16 17:00:59 17.65 16.95 -1.44% BSET 2025-05-16 18:01:05 21.75 9.40 -1.44% BSET 2025-05-16 20:01:04 0.00 0.00 -1.44% 2025-05-19 BSET 2025-05-19 05:00:54 22.40 6.96 -1.44% BSET 2025-05-19 06:01:07 22.40 6.92 -1.44% BSET 2025-05-19 07:01:01 21.71 9.31 -1.44% BSET 2025-05-19 08:01:03 21.75 12.40 -1.44% BSET 2025-05-19 10:01:06 17.25 16.75 -1.73% BSET 2025-05-19 11:00:54 17.25 16.95 -0.29% BSET 2025-05-19 12:02:04 17.30 17.10 -0.58% BSET 2025-05-19 13:00:56 17.20 17.10 -0.58% BSET 2025-05-19 14:01:09 17.25 17.05 -0.58% BSET 2025-05-19 15:01:03 17.15 17.05 -0.58% BSET 2025-05-19 16:01:08 20.00 16.40 -1.73% BSET 2025-05-19 17:01:00 21.75 16.40 -1.73% BSET 2025-05-19 20:01:02 0.00 0.00 -1.73% 2025-05-20 BSET 2025-05-20 05:00:58 27.15 6.75 -1.73% BSET 2025-05-20 07:00:56 21.75 15.00 -1.73% BSET 2025-05-20 09:00:51 25.60 16.40 -1.73% BSET 2025-05-20 10:01:05 17.75 16.90 1.45% BSET 2025-05-20 11:00:52 17.40 17.20 2.02% BSET 2025-05-20 12:01:03 17.35 17.25 2.31% BSET 2025-05-20 13:00:54 17.25 17.00 0.58% BSET 2025-05-20 14:01:04 17.20 17.00 1.73% BSET 2025-05-20 15:00:58 17.15 16.90 0.87% BSET 2025-05-20 16:01:04 20.00 14.25 0.58% BSET 2025-05-20 17:01:00 21.75 9.40 0.59% BSET 2025-05-20 20:01:09 0.00 0.00 0.59% 2025-05-21 BSET 2025-05-21 05:01:01 27.28 6.82 0.59% BSET 2025-05-21 07:00:52 21.71 9.31 0.59% BSET 2025-05-21 08:01:07 21.75 12.40 0.59% BSET 2025-05-21 10:01:06 17.80 16.75 -0.88% BSET 2025-05-21 11:00:54 17.15 17.00 0.88% BSET 2025-05-21 12:01:14 17.45 17.00 1.18% BSET 2025-05-21 13:01:00 17.35 17.00 2.06% BSET 2025-05-21 14:01:13 17.10 17.00 0.00% BSET 2025-05-21 15:00:54 17.10 16.85 -0.29% BSET 2025-05-21 16:01:04 20.00 14.25 0.59% BSET 2025-05-21 17:00:51 21.75 12.40 0.59% BSET 2025-05-21 18:01:01 21.75 9.40 0.59% BSET 2025-05-21 20:01:13 0.00 0.00 0.59% 2025-05-22 BSET 2025-05-22 05:01:03 27.35 6.85 0.59% BSET 2025-05-22 07:01:02 21.75 9.30 0.59% BSET 2025-05-22 08:01:04 21.75 12.40 0.59% BSET 2025-05-22 09:01:06 21.75 12.60 0.59% BSET 2025-05-22 10:01:12 17.45 16.90 0.88% BSET 2025-05-22 11:00:56 17.20 16.90 0.59% BSET 2025-05-22 12:01:03 17.15 16.95 0.59% BSET 2025-05-22 13:00:56 17.15 17.00 0.59% BSET 2025-05-22 14:01:05 16.85 16.75 -1.47% BSET 2025-05-22 16:01:03 20.00 14.25 -3.81% BSET 2025-05-22 17:00:54 21.75 14.20 -3.81% BSET 2025-05-22 20:01:12 0.00 0.00 -3.81% 2025-05-23 BSET 2025-05-23 05:01:03 26.25 6.55 -3.81% BSET 2025-05-23 07:01:03 21.75 9.30 -3.81% BSET 2025-05-23 08:01:07 21.75 12.40 -3.81% BSET 2025-05-23 10:01:08 16.60 15.85 0.00% BSET 2025-05-23 11:00:56 16.50 16.25 -0.29% BSET 2025-05-23 12:01:07 16.70 16.30 0.88% BSET 2025-05-23 13:00:58 16.85 16.65 2.34% BSET 2025-05-23 14:01:06 16.85 16.60 2.64% BSET 2025-05-23 15:00:55 16.65 16.35 1.76% BSET 2025-05-23 16:01:11 20.00 16.35 0.88% BSET 2025-05-23 17:01:03 21.75 15.00 0.91% BSET 2025-05-23 20:01:03 0.00 0.00 0.91% 2025-05-27 BSET 2025-05-27 05:01:02 26.25 6.60 0.91% BSET 2025-05-27 06:01:13 26.40 6.60 0.91% BSET 2025-05-27 07:00:56 21.75 9.30 0.91% BSET 2025-05-27 08:01:08 21.75 12.40 0.91% BSET 2025-05-27 09:00:57 21.70 12.40 0.91% BSET 2025-05-27 10:01:11 16.85 16.00 1.52% BSET 2025-05-27 11:01:04 16.55 16.25 -0.30% BSET 2025-05-27 12:01:12 16.50 16.25 -0.30% BSET 2025-05-27 13:01:04 16.50 16.25 -0.61% BSET 2025-05-27 14:01:11 16.20 16.10 -1.83% BSET 2025-05-27 15:01:04 16.25 16.05 -1.52% BSET 2025-05-27 16:01:14 17.80 15.85 -3.05% BSET 2025-05-27 17:01:06 16.95 15.85 -3.03% BSET 2025-05-27 19:01:01 16.95 15.90 -3.03% BSET 2025-05-27 20:01:13 0.00 0.00 -3.03% 2025-05-28 BSET 2025-05-28 05:00:59 19.35 6.35 -3.03% BSET 2025-05-28 07:01:03 19.35 9.30 -3.03% BSET 2025-05-28 08:01:13 19.25 13.15 -3.03% BSET 2025-05-28 09:01:06 19.25 13.90 -3.03% BSET 2025-05-28 10:01:12 16.40 15.90 1.82% BSET 2025-05-28 11:00:55 16.20 15.90 1.21% BSET 2025-05-28 12:01:09 16.15 15.95 1.52% BSET 2025-05-28 13:00:55 16.60 16.40 3.64% BSET 2025-05-28 14:01:08 16.55 16.40 3.64% BSET 2025-05-28 15:00:53 16.30 16.20 2.43% BSET 2025-05-28 16:01:11 17.30 15.90 4.24% BSET 2025-05-28 17:00:48 17.30 15.90 4.39% BSET 2025-05-28 20:00:54 0.00 0.00 4.39% 2025-05-29 BSET 2025-05-29 05:00:52 17.80 15.85 4.39% BSET 2025-05-29 10:01:03 16.80 16.50 0.63% BSET 2025-05-29 11:00:53 16.80 16.50 0.94% BSET 2025-05-29 12:01:03 17.00 16.65 2.51% BSET 2025-05-29 13:00:50 17.00 16.90 2.82% BSET 2025-05-29 14:01:00 16.75 16.55 0.31% BSET 2025-05-29 15:00:53 17.00 16.65 2.51% BSET 2025-05-29 16:01:02 17.15 16.60 3.14% BSET 2025-05-29 17:00:52 17.40 16.70 3.02% BSET 2025-05-29 18:01:03 17.45 16.40 3.02% BSET 2025-05-29 20:00:58 0.00 0.00 3.02% 2025-05-30 BSET 2025-05-30 05:00:51 19.35 6.80 3.02% BSET 2025-05-30 08:01:03 19.35 12.40 3.02% BSET 2025-05-30 10:01:01 17.60 16.35 -0.30% BSET 2025-05-30 11:00:51 17.25 16.80 -0.60% BSET 2025-05-30 12:00:59 17.20 16.80 0.00% BSET 2025-05-30 13:00:51 17.05 16.75 -1.51% BSET 2025-05-30 14:01:00 16.80 16.60 -2.11% BSET 2025-05-30 15:00:46 17.15 16.90 -0.30% BSET 2025-05-30 16:00:57 17.10 16.55 -2.11% BSET 2025-05-30 17:00:51 21.75 12.40 -2.05% BSET 2025-05-30 18:01:03 21.75 9.40 -2.05% BSET 2025-05-30 19:00:56 21.75 9.30 -2.05% BSET 2025-05-30 20:01:02 0.00 0.00 -2.05% 2025-06-02 BSET 2025-06-02 05:00:57 26.70 6.65 -2.05% BSET 2025-06-02 08:01:06 0.00 0.00 -2.05% BSET 2025-06-02 09:00:52 21.75 12.40 -2.05% BSET 2025-06-02 10:01:05 17.00 16.10 0.88% BSET 2025-06-02 11:00:58 17.00 16.65 0.59% BSET 2025-06-02 12:01:01 16.90 16.65 1.17% BSET 2025-06-02 13:00:54 16.40 16.20 -2.05% BSET 2025-06-02 14:01:34 16.75 16.50 0.00% BSET 2025-06-02 15:00:53 16.60 16.35 -1.17% BSET 2025-06-02 16:01:05 16.75 16.15 -1.47% BSET 2025-06-02 17:00:56 21.75 16.05 -1.50% BSET 2025-06-02 18:01:06 21.75 13.05 -1.50% BSET 2025-06-02 20:01:08 0.00 0.00 -1.50% 2025-06-03 BSET 2025-06-03 05:00:55 26.19 6.55 -1.50% BSET 2025-06-03 08:01:04 21.55 14.60 -1.50% BSET 2025-06-03 09:00:53 21.75 14.50 -1.50% BSET 2025-06-03 10:01:04 16.85 16.30 0.00% BSET 2025-06-03 12:01:05 16.80 16.35 1.50% BSET 2025-06-03 13:00:55 16.55 16.35 0.60% BSET 2025-06-03 14:01:02 16.60 16.45 0.90% BSET 2025-06-03 15:00:50 16.35 16.20 -0.30% BSET 2025-06-03 16:00:59 16.55 15.95 -0.90% BSET 2025-06-03 17:00:54 21.75 12.40 -0.92% BSET 2025-06-03 18:01:03 21.75 9.40 -0.92% BSET 2025-06-03 20:01:02 0.00 0.00 -0.92% 2025-06-04 BSET 2025-06-04 05:00:54 25.90 6.45 -0.92% BSET 2025-06-04 08:01:04 18.80 12.40 -0.92% BSET 2025-06-04 09:00:55 18.80 16.00 -0.92% BSET 2025-06-04 10:01:00 17.00 15.90 2.14% BSET 2025-06-04 11:00:49 16.95 15.90 1.83% BSET 2025-06-04 12:01:00 16.40 16.20 0.61% BSET 2025-06-04 13:00:53 16.20 16.00 0.31% BSET 2025-06-04 14:01:02 16.25 16.15 0.61% BSET 2025-06-04 15:00:52 16.10 16.00 -0.61% BSET 2025-06-04 16:01:02 16.55 15.95 0.61% BSET 2025-06-04 17:00:52 18.80 15.90 0.62% BSET 2025-06-04 20:01:05 0.00 0.00 0.62% 2025-06-05 BSET 2025-06-05 05:00:55 20.85 15.90 0.62% BSET 2025-06-05 07:00:52 26.00 15.90 0.62% BSET 2025-06-05 08:01:01 21.75 15.90 0.62% BSET 2025-06-05 09:00:50 21.00 15.90 0.62% BSET 2025-06-05 10:01:04 16.55 16.15 0.62% BSET 2025-06-05 11:00:47 16.55 16.30 1.54% BSET 2025-06-05 12:01:05 16.55 16.35 2.16% BSET 2025-06-05 13:00:52 16.75 16.55 2.78% BSET 2025-06-05 14:01:03 16.55 16.35 1.54% BSET 2025-06-05 15:00:53 16.65 16.45 2.16% BSET 2025-06-05 16:01:00 16.90 16.20 3.09% BSET 2025-06-05 17:00:54 17.05 16.35 3.08% BSET 2025-06-05 18:01:08 21.75 15.90 3.08% BSET 2025-06-05 20:01:00 0.00 0.00 3.08% 2025-06-06 BSET 2025-06-06 05:00:51 26.70 14.55 3.08% BSET 2025-06-06 08:01:02 21.75 14.55 3.08% BSET 2025-06-06 09:01:00 21.75 16.00 3.08% BSET 2025-06-06 10:01:06 16.95 15.90 -0.62% BSET 2025-06-06 11:00:55 16.80 16.15 -0.92% BSET 2025-06-06 12:01:04 16.80 16.50 -0.31% BSET 2025-06-06 13:00:55 16.70 16.35 -1.23% BSET 2025-06-06 14:01:08 16.70 16.35 -0.92% BSET 2025-06-06 15:00:55 16.55 16.50 -0.62% BSET 2025-06-06 16:01:08 16.55 15.90 -2.46% BSET 2025-06-06 17:00:55 19.05 14.55 -2.40% BSET 2025-06-06 20:01:07 0.00 0.00 -2.40% 2025-06-09 BSET 2025-06-09 05:00:52 25.95 15.90 -2.40% BSET 2025-06-09 08:01:05 21.75 15.90 -2.40% BSET 2025-06-09 09:00:53 21.45 15.90 -2.40% BSET 2025-06-09 10:01:01 16.55 15.90 1.50% BSET 2025-06-09 11:00:54 16.25 16.05 -0.30% BSET 2025-06-09 12:00:59 16.25 16.05 0.30% BSET 2025-06-09 13:00:54 16.65 16.20 1.50% BSET 2025-06-09 14:01:04 16.65 16.35 0.90% BSET 2025-06-09 15:00:53 16.35 16.20 0.60% BSET 2025-06-09 16:01:03 16.25 15.90 -1.80% BSET 2025-06-09 17:00:51 0.00 15.55 -1.85% BSET 2025-06-09 18:01:06 21.75 13.95 -1.85% BSET 2025-06-09 21:00:48 0.00 0.00 -1.85% 2025-06-10 BSET 2025-06-10 05:00:48 25.45 15.90 -1.85% BSET 2025-06-10 08:01:04 17.45 15.90 -1.85% BSET 2025-06-10 09:00:50 21.75 15.90 -1.85% BSET 2025-06-10 10:01:05 16.20 15.30 0.00% BSET 2025-06-10 11:00:51 16.20 15.35 0.00% BSET 2025-06-10 12:01:06 16.00 15.85 0.62% BSET 2025-06-10 13:00:54 16.05 15.90 0.62% BSET 2025-06-10 14:00:59 16.00 15.90 0.62% BSET 2025-06-10 15:00:51 16.20 16.00 1.85% BSET 2025-06-10 16:01:00 16.15 15.80 0.62% BSET 2025-06-10 17:00:51 19.60 15.45 -0.31% BSET 2025-06-10 18:01:05 19.60 14.00 -0.31% BSET 2025-06-10 20:01:04 0.00 0.00 -0.31% 2025-06-11 BSET 2025-06-11 05:00:55 25.30 6.30 -0.31% BSET 2025-06-11 08:01:01 21.75 12.40 -0.31% BSET 2025-06-11 10:01:04 16.45 15.85 2.52% BSET 2025-06-11 11:00:51 16.45 15.90 2.52% BSET 2025-06-11 12:00:58 16.10 15.95 1.57% BSET 2025-06-11 13:00:49 16.10 15.75 1.26% BSET 2025-06-11 14:00:57 15.95 15.75 0.63% BSET 2025-06-11 15:00:49 16.00 15.80 1.26% BSET 2025-06-11 16:00:59 16.20 15.95 1.26% BSET 2025-06-11 17:00:48 19.60 15.75 2.22% BSET 2025-06-11 18:01:00 19.60 13.85 2.22% BSET 2025-06-11 21:00:52 0.00 0.00 2.22% 2025-06-12 BSET 2025-06-12 05:00:53 25.56 6.44 2.22% BSET 2025-06-12 08:01:05 21.75 12.40 2.22% BSET 2025-06-12 10:01:02 16.85 15.90 1.58% BSET 2025-06-12 11:00:50 16.25 15.90 1.27% BSET 2025-06-12 12:01:04 16.05 16.00 0.32% BSET 2025-06-12 13:00:48 16.30 16.10 1.27% BSET 2025-06-12 14:01:00 16.15 16.05 0.63% BSET 2025-06-12 15:00:51 16.30 16.15 1.27% BSET 2025-06-12 16:00:57 16.20 15.95 -0.32% BSET 2025-06-12 17:00:53 19.60 15.75 0.31% BSET 2025-06-12 18:01:03 19.60 13.85 0.31% BSET 2025-06-12 21:00:54 0.00 0.00 0.31% 2025-06-13 BSET 2025-06-13 05:03:57 25.60 6.40 0.31% BSET 2025-06-13 07:05:31 21.75 12.40 0.31% BSET 2025-06-13 12:00:59 16.10 15.95 0.31% BSET 2025-06-13 13:00:52 16.30 16.05 0.93% BSET 2025-06-13 14:01:05 16.40 16.15 1.24% BSET 2025-06-13 15:00:54 16.15 16.05 0.31% BSET 2025-06-13 16:01:06 16.00 15.30 -1.87% BSET 2025-06-13 17:00:51 21.75 15.40 -1.86% BSET 2025-06-13 18:01:05 21.75 9.40 -1.86% BSET 2025-06-13 20:01:07 0.00 0.00 -1.86%