$BSET: Bassett Furniture Industries, Incorporated - Common Stock
2024-09-12 BSET 2024-09-12 12:01:10 13.60 13.30 0.38% BSET 2024-09-12 13:01:02 13.60 13.35 0.00% BSET 2024-09-12 14:01:10 13.65 13.45 0.38% BSET 2024-09-12 15:01:02 13.65 13.45 -0.38% BSET 2024-09-12 16:01:12 13.65 0.00 -1.13% BSET 2024-09-12 17:01:00 15.60 13.15 -1.11% BSET 2024-09-12 18:01:14 15.60 11.10 -1.11% BSET 2024-09-12 20:01:19 0.00 0.00 -1.11% 2024-09-13 BSET 2024-09-13 05:01:07 14.35 12.00 -1.11% BSET 2024-09-13 07:01:01 14.35 12.15 -1.11% BSET 2024-09-13 08:01:11 14.35 12.15 0.00% BSET 2024-09-13 10:01:13 13.75 13.55 1.11% BSET 2024-09-13 11:00:59 13.75 13.70 1.11% BSET 2024-09-13 12:01:09 13.80 13.65 2.21% BSET 2024-09-13 13:01:03 13.70 13.70 2.21% BSET 2024-09-13 14:01:10 13.85 13.70 2.58% BSET 2024-09-13 15:01:00 13.85 13.70 2.21% BSET 2024-09-13 16:01:14 0.00 0.00 2.95% BSET 2024-09-13 17:00:59 14.20 13.55 2.99% BSET 2024-09-13 18:01:15 14.20 11.10 2.99% BSET 2024-09-13 20:01:15 0.00 0.00 2.99% 2024-09-16 BSET 2024-09-16 05:01:04 14.35 12.00 2.99% BSET 2024-09-16 07:01:05 14.35 12.15 2.99% BSET 2024-09-16 08:01:09 14.35 12.15 0.00% BSET 2024-09-16 10:01:13 13.90 13.60 -0.37% BSET 2024-09-16 11:01:04 13.80 13.60 -0.37% BSET 2024-09-16 12:01:13 14.00 13.65 0.00% BSET 2024-09-16 13:01:00 14.00 13.65 1.12% BSET 2024-09-16 14:01:10 13.85 13.70 0.37% BSET 2024-09-16 15:01:03 14.00 13.75 0.37% BSET 2024-09-16 16:01:11 14.15 0.00 0.75% BSET 2024-09-16 17:01:02 15.70 11.10 0.72% BSET 2024-09-16 20:01:16 0.00 0.00 0.72% 2024-09-17 BSET 2024-09-17 05:01:02 14.45 12.00 0.72% BSET 2024-09-17 07:01:03 14.45 12.15 0.72% BSET 2024-09-17 08:01:13 14.45 12.15 0.00% BSET 2024-09-17 10:01:08 14.15 14.00 0.72% BSET 2024-09-17 12:01:12 14.10 14.00 0.72% BSET 2024-09-17 13:01:02 14.15 14.00 1.45% BSET 2024-09-17 14:01:10 14.15 14.00 1.09% BSET 2024-09-17 16:01:11 0.00 0.00 1.81% BSET 2024-09-17 17:00:59 14.45 13.85 1.80% BSET 2024-09-17 18:01:11 14.45 12.25 1.80% BSET 2024-09-17 20:01:10 0.00 0.00 1.80% 2024-09-18 BSET 2024-09-18 05:01:09 14.45 12.00 1.80% BSET 2024-09-18 07:01:02 14.45 12.15 1.80% BSET 2024-09-18 08:01:10 14.45 12.15 0.00% BSET 2024-09-18 10:01:13 14.30 14.15 0.36% BSET 2024-09-18 11:00:57 14.60 14.30 2.16% BSET 2024-09-18 12:01:13 14.40 14.25 0.72% BSET 2024-09-18 13:01:05 14.90 14.45 5.40% BSET 2024-09-18 14:01:12 14.90 14.30 4.32% BSET 2024-09-18 15:01:03 14.90 14.50 3.24% BSET 2024-09-18 16:01:13 14.95 14.75 4.68% BSET 2024-09-18 17:01:00 16.45 14.50 4.59% BSET 2024-09-18 18:01:14 15.15 13.25 4.59% BSET 2024-09-18 20:01:16 0.00 0.00 4.59% 2024-09-19 BSET 2024-09-19 05:01:11 15.30 12.00 4.59% BSET 2024-09-19 07:01:05 15.30 12.15 4.59% BSET 2024-09-19 08:01:17 15.30 12.15 0.00% BSET 2024-09-19 09:01:05 15.15 12.15 2.47% BSET 2024-09-19 10:01:16 15.00 14.80 1.41% BSET 2024-09-19 11:01:09 15.15 14.90 1.77% BSET 2024-09-19 12:01:13 15.25 14.90 1.77% BSET 2024-09-19 13:01:03 15.25 15.00 1.77% BSET 2024-09-19 14:01:12 15.10 15.00 1.77% BSET 2024-09-19 15:01:03 15.10 14.95 1.77% BSET 2024-09-19 16:01:13 15.10 14.80 0.00% BSET 2024-09-19 17:01:07 15.00 12.15 -2.03% BSET 2024-09-19 20:01:17 0.00 0.00 -2.03% 2024-09-20 BSET 2024-09-20 05:01:04 15.30 12.00 -2.03% BSET 2024-09-20 07:01:01 15.00 12.75 -2.03% BSET 2024-09-20 08:01:14 15.00 12.75 0.00% BSET 2024-09-20 10:01:14 14.95 14.55 -0.34% BSET 2024-09-20 11:01:03 15.00 14.80 0.68% BSET 2024-09-20 12:01:13 15.00 14.80 1.35% BSET 2024-09-20 14:01:09 15.00 14.80 0.68% BSET 2024-09-20 15:00:59 15.00 14.70 0.34% BSET 2024-09-20 16:01:09 0.00 14.70 1.35% BSET 2024-09-20 17:01:05 15.30 14.70 1.35% BSET 2024-09-20 18:01:10 16.60 13.45 1.35% BSET 2024-09-20 20:01:14 0.00 0.00 1.35% 2024-09-23 BSET 2024-09-23 05:01:01 15.30 12.00 1.35% BSET 2024-09-23 07:01:06 15.30 12.75 1.35% BSET 2024-09-23 08:01:19 15.30 12.75 0.00% BSET 2024-09-23 10:01:14 15.00 14.85 -0.68% BSET 2024-09-23 11:01:06 15.00 14.70 -1.01% BSET 2024-09-23 13:01:01 15.00 14.70 0.00% BSET 2024-09-23 14:01:06 14.85 14.75 -1.01% BSET 2024-09-23 15:01:04 14.90 14.70 -1.69% BSET 2024-09-23 16:01:13 0.00 0.00 -1.69% BSET 2024-09-23 17:01:03 15.30 13.75 -1.67% BSET 2024-09-23 20:01:16 0.00 0.00 -1.67% 2024-09-24 BSET 2024-09-24 05:01:00 15.30 12.00 -1.67% BSET 2024-09-24 07:01:05 15.30 12.75 -1.67% BSET 2024-09-24 08:01:12 15.30 12.75 0.00% BSET 2024-09-24 10:01:12 14.95 14.55 0.33% BSET 2024-09-24 11:01:02 14.95 14.70 0.33% BSET 2024-09-24 12:01:14 14.95 14.65 0.33% BSET 2024-09-24 13:01:05 14.85 14.70 0.33% BSET 2024-09-24 14:01:10 14.85 14.70 0.00% BSET 2024-09-24 15:01:02 14.80 14.70 0.00% BSET 2024-09-24 16:01:16 0.00 0.00 0.33% BSET 2024-09-24 17:01:07 15.00 14.50 0.34% BSET 2024-09-24 18:01:16 15.00 11.65 0.34% BSET 2024-09-24 20:01:18 0.00 0.00 0.34% 2024-09-25 BSET 2024-09-25 05:01:03 15.30 12.00 0.34% BSET 2024-09-25 07:01:04 15.30 12.75 0.34% BSET 2024-09-25 08:01:15 15.30 12.75 0.00% BSET 2024-09-25 10:01:16 15.00 14.55 -0.68% BSET 2024-09-25 11:01:02 14.70 14.55 -1.69% BSET 2024-09-25 12:01:10 14.70 14.55 -0.68% BSET 2024-09-25 13:01:01 14.65 14.55 -1.36% BSET 2024-09-25 14:01:10 14.75 14.55 -0.68% BSET 2024-09-25 15:00:57 14.75 14.60 -0.34% BSET 2024-09-25 16:01:08 0.00 0.00 -0.34% BSET 2024-09-25 17:01:02 16.60 11.65 -0.34% BSET 2024-09-25 20:01:14 0.00 0.00 -0.34% 2024-09-26 BSET 2024-09-26 05:01:03 15.30 12.00 -0.34% BSET 2024-09-26 07:00:59 15.30 12.75 -0.34% BSET 2024-09-26 08:01:16 15.30 12.75 0.00% BSET 2024-09-26 10:01:12 15.00 14.60 0.34% BSET 2024-09-26 11:01:02 14.80 14.55 -1.35% BSET 2024-09-26 12:01:07 14.80 14.60 -1.35% BSET 2024-09-26 13:01:02 14.80 14.60 -0.34% BSET 2024-09-26 14:01:12 14.80 14.60 0.34% BSET 2024-09-26 15:01:03 14.80 14.60 -1.01% BSET 2024-09-26 16:01:12 14.95 14.30 -0.68% BSET 2024-09-26 17:01:02 14.90 12.75 1.02% BSET 2024-09-26 20:01:00 0.00 0.00 1.02% 2024-09-27 BSET 2024-09-27 05:01:03 15.30 12.00 1.02% BSET 2024-09-27 07:00:56 15.30 12.75 1.02% BSET 2024-09-27 08:01:11 15.30 12.75 0.00% BSET 2024-09-27 10:01:11 15.00 14.30 0.00% BSET 2024-09-27 11:00:59 14.85 14.60 0.00% BSET 2024-09-27 13:01:00 14.85 14.70 -1.02% BSET 2024-09-27 14:01:11 14.85 14.75 -1.02% BSET 2024-09-27 15:00:59 14.85 14.55 -1.02% BSET 2024-09-27 16:01:08 15.20 0.00 -0.68% BSET 2024-09-27 17:00:59 16.65 11.65 0.00% BSET 2024-09-27 20:01:12 0.00 0.00 0.00% 2024-09-30 BSET 2024-09-30 05:00:57 15.30 8.50 0.00% BSET 2024-09-30 07:01:00 15.30 12.15 0.00% BSET 2024-09-30 10:01:15 14.40 14.30 -3.36% BSET 2024-09-30 11:01:02 14.70 14.60 -1.68% BSET 2024-09-30 12:01:11 14.70 14.60 -1.34% BSET 2024-09-30 13:00:59 14.65 14.45 -3.02% BSET 2024-09-30 14:01:08 14.60 14.35 -2.68% BSET 2024-09-30 15:01:03 14.45 14.25 -3.69% BSET 2024-09-30 16:01:07 15.35 14.15 -3.02% BSET 2024-09-30 17:00:56 15.00 14.15 -3.02% BSET 2024-09-30 18:01:12 15.00 11.65 -3.02% BSET 2024-09-30 20:01:12 0.00 0.00 -3.02% 2024-10-01 BSET 2024-10-01 05:01:00 22.95 8.50 -3.02% BSET 2024-10-01 07:00:58 21.00 11.65 -3.02% BSET 2024-10-01 08:01:11 21.00 11.65 0.00% BSET 2024-10-01 09:00:57 20.50 11.65 0.00% BSET 2024-10-01 10:01:12 14.50 14.05 0.00% BSET 2024-10-01 12:01:07 14.45 14.10 -0.67% BSET 2024-10-01 14:01:12 14.35 14.10 -0.67% BSET 2024-10-01 15:01:00 14.50 14.25 -0.67% BSET 2024-10-01 16:01:12 14.55 8.50 -0.67% BSET 2024-10-01 17:01:00 20.50 11.65 -0.69% BSET 2024-10-01 20:01:15 0.00 0.00 -0.69% 2024-10-02 BSET 2024-10-02 05:01:04 22.85 8.50 -0.69% BSET 2024-10-02 07:01:05 21.00 11.65 -0.69% BSET 2024-10-02 08:01:14 21.00 11.65 0.00% BSET 2024-10-02 09:01:03 20.20 11.65 0.00% BSET 2024-10-02 10:01:09 14.50 14.05 0.35% BSET 2024-10-02 11:01:02 14.50 14.15 0.69% BSET 2024-10-02 12:01:06 14.45 14.15 0.69% BSET 2024-10-02 13:00:58 14.35 14.15 0.69% BSET 2024-10-02 14:01:06 14.35 14.25 0.69% BSET 2024-10-02 15:01:00 14.35 14.15 -0.69% BSET 2024-10-02 16:01:17 20.20 13.75 -2.42% BSET 2024-10-02 17:01:00 20.20 13.75 -2.44% BSET 2024-10-02 20:01:10 0.00 0.00 -2.44% 2024-10-03 BSET 2024-10-03 05:01:03 22.25 8.50 -2.44% BSET 2024-10-03 07:01:00 21.00 12.80 -2.44% BSET 2024-10-03 08:01:07 21.00 12.80 0.00% BSET 2024-10-03 10:01:04 14.65 14.00 1.39% BSET 2024-10-03 11:01:01 14.20 14.00 0.35% BSET 2024-10-03 12:01:10 14.15 14.05 1.04% BSET 2024-10-03 13:00:58 14.10 13.90 0.70% BSET 2024-10-03 14:01:10 14.20 14.05 1.04% BSET 2024-10-03 15:00:58 14.15 14.05 0.70% BSET 2024-10-03 16:01:08 0.00 8.50 0.00% BSET 2024-10-03 17:00:55 22.45 11.80 -0.36% BSET 2024-10-03 20:01:07 0.00 0.00 -0.36% 2024-10-04 BSET 2024-10-04 05:00:58 22.15 8.50 -0.36% BSET 2024-10-04 07:01:03 21.00 11.80 -0.36% BSET 2024-10-04 08:01:07 21.00 11.80 0.00% BSET 2024-10-04 09:00:57 19.75 11.80 0.00% BSET 2024-10-04 10:01:11 14.15 13.90 0.71% BSET 2024-10-04 11:01:02 14.05 13.80 -0.71% BSET 2024-10-04 12:01:09 14.00 13.90 0.71% BSET 2024-10-04 13:00:58 14.25 14.05 1.07% BSET 2024-10-04 15:01:03 14.40 14.10 2.14% BSET 2024-10-04 16:01:09 20.00 8.50 3.93% BSET 2024-10-04 17:01:01 19.75 14.20 3.95% BSET 2024-10-04 18:01:06 19.75 11.80 3.95% BSET 2024-10-04 20:01:05 0.00 0.00 3.95% 2024-10-07 BSET 2024-10-07 05:01:01 23.00 8.50 3.95% BSET 2024-10-07 07:01:01 21.00 11.80 3.95% BSET 2024-10-07 08:01:08 21.00 11.80 0.00% BSET 2024-10-07 09:01:01 20.50 11.80 0.00% BSET 2024-10-07 10:01:10 14.45 14.05 -1.08% BSET 2024-10-07 11:01:03 14.45 14.25 -0.36% BSET 2024-10-07 12:01:07 14.70 14.35 -1.08% BSET 2024-10-07 13:01:00 14.45 14.30 -0.36% BSET 2024-10-07 14:01:01 14.35 14.25 -1.79% BSET 2024-10-07 15:01:05 14.35 14.20 -1.08% BSET 2024-10-07 16:01:12 15.05 8.50 -2.15% BSET 2024-10-07 17:01:01 20.60 11.80 -2.07% BSET 2024-10-07 20:01:08 0.00 0.00 -2.07% 2024-10-08 BSET 2024-10-08 05:01:07 22.60 8.50 -2.07% BSET 2024-10-08 07:01:07 21.00 11.80 -2.07% BSET 2024-10-08 08:01:11 21.00 11.80 0.00% BSET 2024-10-08 10:01:08 14.55 14.10 0.69% BSET 2024-10-08 11:00:59 14.50 14.20 2.07% BSET 2024-10-08 12:01:04 14.35 14.00 2.07% BSET 2024-10-08 13:01:05 14.25 14.15 2.07% BSET 2024-10-08 15:01:00 14.20 14.00 -1.38% BSET 2024-10-08 16:01:03 14.55 8.50 2.42% BSET 2024-10-08 17:01:05 14.55 14.25 2.46% BSET 2024-10-08 18:01:07 21.00 11.80 2.46% BSET 2024-10-08 20:01:06 0.00 0.00 4.57% 2024-10-09 BSET 2024-10-09 05:01:16 23.10 8.50 4.57% BSET 2024-10-09 07:01:06 21.00 11.80 4.57% BSET 2024-10-09 08:01:10 21.00 11.80 0.00% BSET 2024-10-09 10:01:07 14.90 14.50 0.70% BSET 2024-10-09 11:01:05 14.80 14.50 0.70% BSET 2024-10-09 12:01:08 14.80 14.75 1.76% BSET 2024-10-09 13:01:07 14.75 14.65 1.76% BSET 2024-10-09 14:01:09 14.70 14.60 0.70% BSET 2024-10-09 15:01:03 14.70 14.45 -0.35% BSET 2024-10-09 16:01:06 15.30 14.30 1.06% BSET 2024-10-09 17:01:04 15.20 12.90 1.03% BSET 2024-10-09 18:01:02 14.25 12.90 1.03% BSET 2024-10-09 18:25:15 8-K Sec report https://www.sec.gov/Archives/edgar/data/10329/000143774924030988/0001437749-24-030988-index.htm 8-K - BASSETT FURNITURE INDUSTRIES INC (0000010329) (Filer) BSET 2024-10-09 19:01:03 14.00 12.90 -5.85% BSET 2024-10-09 20:01:05 0.00 0.00 -5.85% 2024-10-10 BSET 2024-10-10 05:01:06 14.85 12.60 -5.85% BSET 2024-10-10 07:01:04 14.85 12.90 -5.85% BSET 2024-10-10 08:01:05 14.65 12.90 0.00% BSET 2024-10-10 08:57:47 10-Q Sec report https://www.sec.gov/Archives/edgar/data/10329/000143774924031014/0001437749-24-031014-index.htm 10-Q - BASSETT FURNITURE INDUSTRIES INC (0000010329) (Filer) BSET 2024-10-10 09:01:05 14.65 12.90 -2.75% BSET 2024-10-10 10:01:09 14.20 14.10 -3.44% BSET 2024-10-10 11:01:07 13.90 13.85 -5.85% BSET 2024-10-10 12:01:03 14.20 14.05 -3.79% BSET 2024-10-10 13:01:09 14.45 14.10 -3.10% BSET 2024-10-10 13:47:06 Bassett Furniture Industries, Incorporated (BSET) Q3 2024 Earnings Call Transcript BSET 2024-10-10 14:01:07 14.10 14.00 -4.13% BSET 2024-10-10 15:01:07 14.10 14.00 -4.82% BSET 2024-10-10 16:01:06 0.00 13.85 -5.16% BSET 2024-10-10 17:01:08 14.45 13.85 -5.10% BSET 2024-10-10 20:01:13 0.00 0.00 -5.10% 2024-10-11 BSET 2024-10-11 05:01:12 22.15 12.60 -5.10% BSET 2024-10-11 08:00:00 Bassett Furniture: Cybersecurity Incident Weakened Q3 BSET 2024-10-11 08:01:06 22.15 12.60 0.00% BSET 2024-10-11 09:01:07 14.75 12.90 0.00% BSET 2024-10-11 10:01:09 13.90 13.75 0.00% BSET 2024-10-11 11:01:06 14.25 13.85 0.34% BSET 2024-10-11 12:01:08 14.10 13.85 0.00% BSET 2024-10-11 13:01:09 14.15 13.80 -1.02% BSET 2024-10-11 14:01:08 14.15 13.80 0.34% BSET 2024-10-11 15:01:09 14.15 13.90 0.68% BSET 2024-10-11 16:01:13 14.75 12.60 0.00% BSET 2024-10-11 20:01:12 0.00 0.00 0.00%