Bassett Furniture Industries, Incorporated
BSETNASDAQConsumer Cyclical● Active
$14.68
+$0.46(+3.23%)
Market Cap$126941395
P/E Ratio—
52W High$19.75
52W Low$13.17
Bassett Furniture Industries, Incorporated（BSET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bset · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.89
Jun 11, 2021
-52.6% from here
5-Year Low5Y
$12.11
Aug 8, 2024
+20.9% from low
IPO Priceadj.
$7.04
Mar 17, 1980
+108.0% since IPO
1 Year Ago
$15.90
Jun 9, 2025
-7.9% in 1Y
5 Years Ago
$30.20
Jun 8, 2021
-51.5% in 5Y
10 Years Ago
$29.60
Jun 8, 2016
-50.5% in 10Y
Historical Price Data · BSET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.67 | $14.70 | $14.54 | $14.61 | $14.61 | 8K | -0.41% |
| Jun 5, 2026 | $14.54 | $14.54 | $14.21 | $14.22 | $14.22 | 20K | -2.20% |
| Jun 4, 2026 | $14.43 | $14.64 | $14.24 | $14.49 | $14.49 | 18K | +0.42% |
| Jun 3, 2026 | $14.49 | $14.56 | $14.17 | $14.32 | $14.32 | 25K | -1.17% |
| Jun 2, 2026 | $14.53 | $14.81 | $14.53 | $14.64 | $14.64 | 21K | +0.76% |
| Jun 1, 2026 | $14.85 | $15.03 | $14.44 | $14.52 | $14.52 | 22K | -2.22% |
| May 29, 2026 | $14.82 | $14.96 | $14.46 | $14.96 | $14.96 | 34K | +0.94% |
| May 28, 2026 | $14.60 | $14.88 | $14.38 | $14.83 | $14.83 | 16K | +1.58% |
| May 27, 2026 | $14.46 | $14.66 | $14.41 | $14.63 | $14.63 | 16K | +1.18% |
| May 26, 2026 | $14.68 | $14.70 | $14.28 | $14.46 | $14.46 | 20K | -1.50% |
| May 22, 2026 | $14.62 | $14.69 | $14.41 | $14.64 | $14.64 | 8K | +0.14% |
| May 21, 2026 | $14.33 | $14.74 | $14.33 | $14.62 | $14.62 | 35K | +2.02% |
| May 20, 2026 | $14.15 | $14.47 | $14.15 | $14.40 | $14.40 | 22K | +1.77% |
| May 19, 2026 | $14.00 | $14.34 | $14.00 | $14.15 | $14.15 | 22K | +1.07% |
| May 18, 2026 | $14.02 | $14.25 | $14.01 | $14.08 | $14.08 | 25K | +0.43% |
| May 15, 2026 | $14.10 | $14.33 | $14.02 | $14.07 | $14.07 | 31K | -0.21% |
| May 14, 2026 | $14.25 | $14.86 | $14.10 | $14.42 | $14.42 | 43K | +1.19% |
| May 13, 2026 | $14.11 | $14.26 | $14.00 | $14.26 | $14.26 | 22K | +1.06% |
| May 12, 2026 | $14.32 | $14.41 | $14.14 | $14.18 | $14.18 | 24K | -0.98% |
| May 11, 2026 | $14.12 | $14.42 | $14.12 | $14.29 | $14.29 | 18K | +1.20% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BSET
Jan 1 → Dec 31 · 6 years2026-13.5%$16.89 → $14.61
-13.5%
2025+21.6%$13.78 → $16.76
+21.6%
2024-16.1%$16.48 → $13.83
-16.1%
2023-4.3%$17.35 → $16.60
-4.3%
2022+2.5%$16.96 → $17.38
+2.5%
2021-44.4%$30.14 → $16.77
-44.4%
Best Year2025 · +21.6%
Worst Year2021 · -44.4%
Positive Years2 / 6
Avg Annual Return-9.0%
6Y Total Return-51.5%
6Y CAGR~-11.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in BSET?
If you invested $1,000 in BSET 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$495
Total Return-50.5%
CAGR~-6.8% / yr
Profit$-505
Based on Jun 8, 2016 · $29.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bassett Furniture Industries, Incorporated（BSET）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BSET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BSET 历史股价FMP 日线复权 OHLCV