Bassett Furniture Industries, Incorporated (BSET) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +35.2%
- 3M
- +40.1%
- YTD
- +18.7%
- 1Y
- +14.5%
- 3Y
- +7.0%
- 5Y
- -4.9%
Loading 10-year price history...
BSET Historical Performance
BSET Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +1.1%
- 2003 annual price return
- +16.3%
- 2004 annual price return
- +20.3%
- 2005 annual price return
- -2.8%
- 2006 annual price return
- -12.2%
- 2007 annual price return
- -44.8%
- 2008 annual price return
- -66.5%
- 2009 annual price return
- +2.4%
- 2010 annual price return
- +21.0%
- 2011 annual price return
- +76.2%
- 2012 annual price return
- +64.1%
- 2013 annual price return
- +20.9%
- 2014 annual price return
- +31.8%
- 2015 annual price return
- +29.9%
- 2016 annual price return
- +21.6%
- 2017 annual price return
- +24.7%
- 2018 annual price return
- -46.2%
- 2019 annual price return
- -20.3%
- 2020 annual price return
- +23.0%
- 2021 annual price return
- -12.5%
- 2022 annual price return
- +0.7%
- 2023 annual price return
- -2.3%
- 2024 annual price return
- -16.1%
- 2025 annual price return
- +19.7%
- 2026 annual price return
- -9.8%
BSET Stock Price Trajectory (1980–2026)
As of July 7, 2026, Bassett Furniture Industries, Incorporated (BSET) trades at $19.69, representing a +14.5% return over the past year. The stock has delivered a -2.2% total return over five years (-4.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.00 on March 17, 1993. From this peak, BSET has corrected -55.3%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers ETH (-28.8% 1Y), FLXS (+90.5% 1Y), and HBB (+16.0% 1Y), BSET has underperformed the peer group average. Compare BSET vs ETH →
BSET Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 20.36 | 20.69 | 19.58 | 19.69 | 88K | -2.67% |
| 2026-07-02 | 19.33 | 20.74 | 19.24 | 20.23 | 230K | +7.66% |
| 2026-07-01 | 17.70 | 19.15 | 17.70 | 18.79 | 121K | +6.04% |
| 2026-06-30 | 17.98 | 18.36 | 17.72 | 17.72 | 71K | -2.85% |
| 2026-06-29 | 17.32 | 18.24 | 16.92 | 18.24 | 22K | +5.56% |
| 2026-06-26 | 16.22 | 17.28 | 16.22 | 17.28 | 0 | +2.98% |
| 2026-06-25 | 16.45 | 16.92 | 16.17 | 16.78 | 61K | +0.78% |
| 2026-06-24 | 15.93 | 16.66 | 15.89 | 16.65 | 95K | +5.38% |
| 2026-06-23 | 15.65 | 15.83 | 15.30 | 15.80 | 36K | +1.15% |
| 2026-06-22 | 15.65 | 15.69 | 15.36 | 15.62 | 37K | -0.16% |
| 2026-06-18 | 15.74 | 15.84 | 15.58 | 15.64 | 43K | -0.03% |
| 2026-06-17 | 15.80 | 15.96 | 15.58 | 15.65 | 44K | +0.58% |
| 2026-06-16 | 15.50 | 15.86 | 15.46 | 15.56 | 32K | -0.19% |
| 2026-06-15 | 15.75 | 15.99 | 15.50 | 15.59 | 26K | -0.89% |
| 2026-06-12 | 15.54 | 15.88 | 15.45 | 15.73 | 15K | +1.65% |
| 2026-06-11 | 14.93 | 15.52 | 14.87 | 15.47 | 50K | +3.06% |
| 2026-06-10 | 14.89 | 15.15 | 14.77 | 15.02 | 54K | +1.04% |
| 2026-06-09 | 14.61 | 15.22 | 14.58 | 14.86 | 39K | +2.06% |
| 2026-06-08 | 14.64 | 14.82 | 14.50 | 14.56 | 26K | +2.39% |
| 2026-06-05 | 14.39 | 14.52 | 14.19 | 14.22 | 20K | -1.86% |
| 2026-06-04 | 14.61 | 14.61 | 14.24 | 14.49 | 15K | +1.19% |
| 2026-06-03 | 14.40 | 14.56 | 14.24 | 14.32 | 23K | -2.19% |
| 2026-06-02 | 14.53 | 14.81 | 14.53 | 14.64 | 20K | +0.83% |
| 2026-06-01 | 14.85 | 15.03 | 14.44 | 14.52 | 22K | -2.94% |
| 2026-05-29 | 14.79 | 14.97 | 14.70 | 14.96 | 33K | +0.88% |
| 2026-05-28 | 14.52 | 14.83 | 14.52 | 14.83 | 16K | +1.37% |
| 2026-05-27 | 14.64 | 14.65 | 14.43 | 14.63 | 14K | +1.18% |
| 2026-05-26 | 14.68 | 14.70 | 14.28 | 14.46 | 20K | -1.23% |
| 2026-05-22 | 14.41 | 14.69 | 14.41 | 14.64 | 7K | +0.14% |
| 2026-05-21 | 14.62 | 14.73 | 14.46 | 14.62 | 34K | +1.53% |
| 2026-05-20 | 14.15 | 14.47 | 14.15 | 14.40 | 22K | +1.77% |
| 2026-05-19 | 14.21 | 14.33 | 14.09 | 14.15 | 19K | +0.50% |
| 2026-05-18 | 14.07 | 14.25 | 14.01 | 14.08 | 19K | +0.07% |
| 2026-05-15 | 13.96 | 14.33 | 13.96 | 14.07 | 30K | -2.43% |
| 2026-05-14 | 14.25 | 14.86 | 14.10 | 14.42 | 43K | +1.12% |
| 2026-05-13 | 14.04 | 14.30 | 13.99 | 14.26 | 22K | +0.56% |
| 2026-05-12 | 14.23 | 14.41 | 14.14 | 14.18 | 24K | -0.77% |
| 2026-05-11 | 14.27 | 14.41 | 14.12 | 14.29 | 18K | +1.20% |
| 2026-05-08 | 14.34 | 14.34 | 14.12 | 14.12 | 12K | -0.91% |
| 2026-05-07 | 14.35 | 14.35 | 14.20 | 14.25 | 13K | +0.35% |
| 2026-05-06 | 14.21 | 14.37 | 14.15 | 14.20 | 14K | 0.00% |
| 2026-05-05 | 14.25 | 14.40 | 14.19 | 14.20 | 8K | -0.14% |
| 2026-05-04 | 14.65 | 14.65 | 14.09 | 14.22 | 37K | -1.32% |
| 2026-05-01 | 14.52 | 14.71 | 14.38 | 14.41 | 10K | -1.17% |
| 2026-04-30 | 14.48 | 14.70 | 14.44 | 14.58 | 22K | -0.34% |
| 2026-04-29 | 14.62 | 14.64 | 14.50 | 14.63 | 10K | -1.01% |
| 2026-04-28 | 14.67 | 14.92 | 14.67 | 14.78 | 11K | -0.27% |
| 2026-04-27 | 14.97 | 15.16 | 14.63 | 14.82 | 30K | -0.94% |
| 2026-04-24 | 14.72 | 14.96 | 14.56 | 14.96 | 64K | +0.40% |
| 2026-04-23 | 15.01 | 15.17 | 14.35 | 14.90 | 27K | +2.62% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BSET — Frequently Asked Questions
Quick answers to the most common questions about buying BSET stock.
How has BSET stock performed recently?
BSET returned +14.5% over the past year, beating its 5-year annualized CAGR of -4.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BSET's all-time high price?
Bassett Furniture Industries, Incorporated reached $44.00 on 1993-03-17. The 52-week high is $20.74. Current 1-year return of +14.5% places the stock closer to historical peaks.
Where can I download BSET historical price data?
This page provides BSET daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.