$BSET: Bassett Furniture Industries, Incorporated - Common Stock
2025-06-02 BSET 2025-06-02 00:02:13 0.00 0.00 -2.05% 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% 2025-06-16 BSET 2025-06-16 05:00:55 25.20 6.30 -1.86% BSET 2025-06-16 08:01:02 21.75 12.40 -1.86% BSET 2025-06-16 10:01:06 16.10 15.65 2.18% BSET 2025-06-16 11:00:51 16.10 15.75 1.24% BSET 2025-06-16 12:01:01 15.75 15.60 -0.31% BSET 2025-06-16 13:00:53 15.75 15.45 -1.24% BSET 2025-06-16 14:01:04 15.55 15.40 -1.55% BSET 2025-06-16 15:00:51 15.55 15.50 -0.93% BSET 2025-06-16 16:01:03 15.60 15.45 -1.24% BSET 2025-06-16 17:00:50 21.75 15.15 -1.27% BSET 2025-06-16 18:01:05 21.75 9.40 -1.27% BSET 2025-06-16 21:00:51 0.00 0.00 -1.27% 2025-06-17 BSET 2025-06-17 05:01:22 24.75 6.15 -1.27% BSET 2025-06-17 08:01:01 21.75 12.40 -1.27% BSET 2025-06-17 09:00:47 21.75 12.60 -1.27% BSET 2025-06-17 10:01:03 15.75 15.40 0.32% BSET 2025-06-17 11:00:49 15.55 15.30 0.32% BSET 2025-06-17 12:01:01 15.75 15.65 1.90% BSET 2025-06-17 13:00:53 15.80 15.60 1.90% BSET 2025-06-17 14:01:03 15.60 15.35 0.32% BSET 2025-06-17 16:01:01 15.75 15.45 0.95% BSET 2025-06-17 17:00:49 18.65 12.40 0.32% BSET 2025-06-17 18:01:02 18.65 9.40 0.32% BSET 2025-06-17 21:00:50 0.00 0.00 0.32% 2025-06-18 BSET 2025-06-18 05:00:58 24.80 6.20 0.32% BSET 2025-06-18 08:01:04 21.75 12.40 0.32% BSET 2025-06-18 09:00:56 20.00 12.40 0.32% BSET 2025-06-18 10:01:04 16.35 15.30 1.94% BSET 2025-06-18 11:00:57 16.20 15.40 0.65% BSET 2025-06-18 12:01:00 15.75 15.55 1.29% BSET 2025-06-18 13:00:51 15.85 15.70 2.59% BSET 2025-06-18 14:01:05 15.85 15.75 1.94% BSET 2025-06-18 15:00:57 15.85 15.50 1.62% BSET 2025-06-18 16:01:09 15.85 15.20 0.65% BSET 2025-06-18 17:00:53 20.00 15.20 0.65% BSET 2025-06-18 18:01:02 20.00 9.40 0.65% BSET 2025-06-18 21:00:56 0.00 0.00 0.65% 2025-06-20 BSET 2025-06-20 05:00:46 24.85 6.20 0.65% BSET 2025-06-20 08:00:58 21.75 13.60 0.65% BSET 2025-06-20 10:01:03 16.35 15.30 3.23% BSET 2025-06-20 11:00:51 15.90 15.45 1.29% BSET 2025-06-20 12:01:00 15.90 15.45 2.26% BSET 2025-06-20 13:00:49 15.75 15.45 0.65% BSET 2025-06-20 14:01:05 15.65 15.50 0.65% BSET 2025-06-20 15:00:49 15.70 15.55 0.97% BSET 2025-06-20 16:04:21 0.00 0.00 0.65% BSET 2025-06-20 17:03:29 18.70 9.40 0.64% BSET 2025-06-20 21:00:51 0.00 0.00 0.64% 2025-06-23 BSET 2025-06-23 05:00:49 25.00 6.20 0.64% BSET 2025-06-23 08:02:48 21.75 12.40 0.64% BSET 2025-06-23 10:02:34 16.35 15.55 1.29% BSET 2025-06-23 11:00:51 15.50 15.30 -0.97% BSET 2025-06-23 12:00:58 15.30 15.10 -2.26% BSET 2025-06-23 13:00:53 15.05 14.90 -3.87% BSET 2025-06-23 14:01:04 15.00 14.80 -4.19% BSET 2025-06-23 15:00:49 15.00 14.85 -3.87% BSET 2025-06-23 16:01:03 14.95 14.85 -4.19% BSET 2025-06-23 17:00:51 21.75 14.55 -4.17% BSET 2025-06-23 18:01:01 21.75 9.40 -4.17% BSET 2025-06-23 21:00:55 0.00 0.00 -4.17% 2025-06-24 BSET 2025-06-24 05:00:49 23.77 5.99 -4.17% BSET 2025-06-24 08:01:03 21.55 12.40 -4.17% BSET 2025-06-24 09:00:49 19.40 12.40 -4.17% BSET 2025-06-24 10:01:01 15.05 14.70 -0.64% BSET 2025-06-24 11:00:51 14.80 14.65 -0.32% BSET 2025-06-24 12:01:03 14.60 14.45 -1.92% BSET 2025-06-24 13:00:59 14.65 14.50 -1.60% BSET 2025-06-24 14:01:02 14.55 14.40 -1.92% BSET 2025-06-24 15:00:51 14.65 14.55 -1.60% BSET 2025-06-24 16:01:08 14.65 14.50 -1.28% BSET 2025-06-24 17:00:56 21.75 14.25 -2.02% BSET 2025-06-24 18:01:05 21.75 9.40 -2.02% BSET 2025-06-24 21:00:50 0.00 0.00 -2.02% 2025-06-25 BSET 2025-06-25 05:00:53 23.25 5.80 -2.02% BSET 2025-06-25 08:01:04 21.75 13.60 -2.02% BSET 2025-06-25 10:01:06 14.95 14.25 1.35% BSET 2025-06-25 11:00:54 14.75 14.30 1.68% BSET 2025-06-25 12:01:06 14.50 14.35 -0.34% BSET 2025-06-25 13:00:53 14.60 14.50 0.67% BSET 2025-06-25 14:01:05 14.60 14.45 0.00% BSET 2025-06-25 15:00:51 14.55 14.50 0.34% BSET 2025-06-25 16:01:02 14.70 14.60 1.01% BSET 2025-06-25 17:00:53 21.75 12.40 1.38% BSET 2025-06-25 18:01:04 21.75 9.40 1.38% BSET 2025-06-25 21:00:57 0.00 0.00 1.38% 2025-06-26 BSET 2025-06-26 05:00:54 23.45 5.85 1.38% BSET 2025-06-26 08:01:03 21.75 12.40 1.38% BSET 2025-06-26 09:00:54 18.95 14.65 1.38% BSET 2025-06-26 10:01:02 14.85 14.55 0.00% BSET 2025-06-26 11:00:48 14.80 14.55 -0.34% BSET 2025-06-26 12:01:04 14.75 14.60 0.69% BSET 2025-06-26 13:00:55 14.70 14.60 0.00% BSET 2025-06-26 14:01:01 14.85 14.65 1.03% BSET 2025-06-26 15:00:50 14.80 14.70 1.03% BSET 2025-06-26 16:01:00 14.50 14.40 -1.38% BSET 2025-06-26 17:00:50 21.75 12.95 -1.71% BSET 2025-06-26 21:01:01 0.00 0.00 -1.71% 2025-06-27 BSET 2025-06-27 05:00:39 23.04 5.79 -1.71% BSET 2025-06-27 07:00:35 23.04 5.76 -1.71% BSET 2025-06-27 08:00:44 21.75 13.10 -1.71% BSET 2025-06-27 09:00:34 18.65 14.00 -1.71% BSET 2025-06-27 10:00:40 14.70 14.40 2.39% BSET 2025-06-27 11:00:34 15.10 14.80 3.41% BSET 2025-06-27 12:00:39 15.05 14.80 3.41% BSET 2025-06-27 13:00:33 14.95 14.80 3.41% BSET 2025-06-27 14:00:38 14.65 14.50 1.71% BSET 2025-06-27 15:00:44 14.50 14.20 0.68% BSET 2025-06-27 16:00:37 14.40 14.15 -1.02% BSET 2025-06-27 17:00:32 21.75 12.40 -0.35% BSET 2025-06-27 21:00:32 0.00 0.00 -0.35% 2025-06-30 BSET 2025-06-30 05:00:37 22.70 5.70 -0.35% BSET 2025-06-30 06:00:35 22.85 5.70 -0.35% BSET 2025-06-30 08:00:38 19.60 12.40 -0.35% BSET 2025-06-30 09:00:38 16.00 13.05 -0.35% BSET 2025-06-30 10:00:36 14.80 14.40 1.39% BSET 2025-06-30 11:00:35 14.95 14.75 4.17% BSET 2025-06-30 12:00:34 14.95 14.80 4.51% BSET 2025-06-30 13:00:36 14.85 14.75 3.82% BSET 2025-06-30 14:00:43 15.15 15.05 6.25% BSET 2025-06-30 15:00:35 15.10 15.00 5.21% BSET 2025-06-30 16:00:43 15.20 15.15 6.94% BSET 2025-06-30 17:00:39 19.60 14.55 6.66% BSET 2025-06-30 18:00:43 16.65 14.55 8.77%