NYSE - Delayed Quote USD

BEST Inc. (BEST)

2.1100 +0.0200 (+0.96%)
At close: April 26 at 3:17 PM EDT
2.0902 -0.02 (-0.94%)
After hours: April 26 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.1000 2.1300 2.0900 2.1100 2.1100 4,600
Apr 25, 2024 2.1100 2.1200 2.0900 2.0900 2.0900 4,900
Apr 24, 2024 2.1000 2.1200 2.0910 2.1200 2.1200 3,200
Apr 23, 2024 2.1200 2.1200 2.0900 2.0900 2.0900 6,500
Apr 22, 2024 2.1300 2.1300 2.0800 2.1300 2.1300 8,300
Apr 19, 2024 2.0900 2.1000 2.0800 2.0800 2.0800 8,100
Apr 18, 2024 2.1400 2.1400 2.0800 2.0800 2.0800 2,600
Apr 17, 2024 2.1000 2.1510 2.0800 2.0810 2.0810 5,100
Apr 16, 2024 2.0700 2.1400 2.0500 2.0500 2.0500 13,000
Apr 15, 2024 2.0700 2.1000 2.0700 2.0800 2.0800 6,000
Apr 12, 2024 2.0900 2.1000 2.0900 2.1000 2.1000 2,200
Apr 11, 2024 2.1000 2.1600 2.0700 2.1100 2.1100 17,100
Apr 10, 2024 2.2200 2.2800 2.1000 2.1700 2.1700 19,200
Apr 9, 2024 2.2300 2.3000 2.2000 2.2900 2.2900 16,000
Apr 8, 2024 2.2000 2.2980 2.2000 2.2800 2.2800 26,200
Apr 5, 2024 2.1850 2.1900 2.1850 2.1900 2.1900 1,600
Apr 4, 2024 2.1600 2.1600 2.1360 2.1500 2.1500 4,100
Apr 3, 2024 2.1900 2.2500 2.1300 2.1300 2.1300 4,100
Apr 2, 2024 2.0730 2.2500 2.0730 2.1900 2.1900 11,000
Apr 1, 2024 2.1700 2.1700 2.0700 2.1190 2.1190 23,000
Mar 28, 2024 2.3300 2.3300 2.0700 2.2000 2.2000 25,300
Mar 27, 2024 2.3200 2.3800 2.2500 2.3000 2.3000 11,200
Mar 26, 2024 2.2580 2.3000 2.2500 2.2710 2.2710 2,100
Mar 25, 2024 2.2100 2.3000 2.2100 2.3000 2.3000 1,600
Mar 22, 2024 2.2780 2.3000 2.2700 2.3000 2.3000 5,300
Mar 21, 2024 2.1600 2.2800 2.1600 2.2800 2.2800 3,500
Mar 20, 2024 2.2330 2.3000 2.1800 2.3000 2.3000 12,500
Mar 19, 2024 2.2100 2.2300 2.1900 2.2300 2.2300 1,600
Mar 18, 2024 2.0800 2.2400 2.0800 2.2400 2.2400 13,700
Mar 15, 2024 2.0900 2.1000 2.0900 2.1000 2.1000 1,100
Mar 14, 2024 2.0800 2.1200 2.0600 2.0900 2.0900 10,600
Mar 13, 2024 2.1300 2.1300 2.1000 2.1290 2.1290 4,300
Mar 12, 2024 2.0900 2.1000 2.0600 2.1000 2.1000 13,700
Mar 11, 2024 2.0700 2.1450 2.0500 2.1200 2.1200 21,400
Mar 8, 2024 2.0600 2.1450 2.0300 2.1330 2.1330 18,300
Mar 7, 2024 2.0600 2.1400 2.0600 2.1000 2.1000 5,900
Mar 6, 2024 2.0700 2.1600 2.0500 2.0800 2.0800 26,800
Mar 5, 2024 2.0780 2.0780 2.0700 2.0700 2.0700 1,500
Mar 4, 2024 2.0700 2.1470 2.0700 2.0700 2.0700 13,300
Mar 1, 2024 2.0500 2.1600 2.0500 2.0800 2.0800 10,100
Feb 29, 2024 2.0400 2.2400 2.0400 2.1100 2.1100 14,400
Feb 28, 2024 2.2100 2.2800 1.9900 2.1600 2.1600 49,500
Feb 27, 2024 2.2300 2.2850 2.2300 2.2400 2.2400 21,000
Feb 26, 2024 2.2600 2.3000 2.1900 2.3000 2.3000 3,900
Feb 23, 2024 2.2100 2.2400 2.2050 2.2400 2.2400 1,500
Feb 22, 2024 2.0900 2.2640 2.0900 2.2600 2.2600 16,700
Feb 21, 2024 2.0700 2.1240 2.0700 2.1200 2.1200 29,100
Feb 20, 2024 2.2100 2.2100 2.0700 2.0900 2.0900 11,400
Feb 16, 2024 2.2100 2.2200 2.0900 2.2200 2.2200 10,000
Feb 15, 2024 2.2520 2.2800 2.1950 2.1950 2.1950 8,100
Feb 14, 2024 2.2550 2.2900 2.2400 2.2600 2.2600 3,100
Feb 13, 2024 2.2000 2.2600 2.2000 2.2600 2.2600 1,700
Feb 12, 2024 2.2000 2.2900 2.2000 2.2550 2.2550 19,200
Feb 9, 2024 2.2000 2.2350 2.2000 2.2100 2.2100 3,700
Feb 8, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 500
Feb 7, 2024 2.2650 2.2700 2.2000 2.2550 2.2550 5,500
Feb 6, 2024 2.1600 2.2700 2.1600 2.2700 2.2700 9,500
Feb 5, 2024 2.1700 2.2000 2.1300 2.1400 2.1400 23,100
Feb 2, 2024 2.2700 2.2900 2.2700 2.2700 2.2700 8,000
Feb 1, 2024 2.4500 2.4570 2.2300 2.2790 2.2790 25,800
Jan 31, 2024 2.3000 2.3550 2.3000 2.3200 2.3200 4,600
Jan 30, 2024 2.3350 2.3500 2.3200 2.3200 2.3200 6,600
Jan 29, 2024 2.3800 2.4360 2.2410 2.3440 2.3440 63,600
Jan 26, 2024 2.4000 2.4650 2.4000 2.4100 2.4100 7,100
Jan 25, 2024 2.4200 2.4600 2.4100 2.4600 2.4600 4,800
Jan 24, 2024 2.4500 2.5000 2.4000 2.4550 2.4550 6,900
Jan 23, 2024 2.4800 2.5300 2.4270 2.4270 2.4270 15,200
Jan 22, 2024 2.4200 2.5000 2.4200 2.4400 2.4400 12,400
Jan 19, 2024 2.3900 2.4870 2.3900 2.4600 2.4600 15,900
Jan 18, 2024 2.4300 2.4900 2.4300 2.4600 2.4600 8,700
Jan 17, 2024 2.5000 2.5200 2.4400 2.4800 2.4800 10,900
Jan 16, 2024 2.5300 2.6040 2.5000 2.5500 2.5500 22,200
Jan 12, 2024 2.5150 2.5700 2.5000 2.5300 2.5300 31,400
Jan 11, 2024 2.4900 2.5300 2.4900 2.5200 2.5200 2,500
Jan 10, 2024 2.4600 2.5200 2.4100 2.4900 2.4900 14,100
Jan 9, 2024 2.3600 2.4900 2.3600 2.4500 2.4500 26,500
Jan 8, 2024 2.3300 2.4000 2.3300 2.4000 2.4000 15,600
Jan 5, 2024 2.3300 2.5300 2.3300 2.3700 2.3700 38,100
Jan 4, 2024 2.4900 2.4900 2.0100 2.3950 2.3950 73,900
Jan 3, 2024 2.4300 2.4700 2.4300 2.4600 2.4600 41,200
Jan 2, 2024 2.5300 2.5450 2.4000 2.4600 2.4600 12,700
Dec 29, 2023 2.5500 2.6000 2.5500 2.5520 2.5520 18,000
Dec 28, 2023 2.5620 2.6000 2.5400 2.5600 2.5600 35,000
Dec 27, 2023 2.5400 2.5680 2.5400 2.5400 2.5400 6,800
Dec 26, 2023 2.5100 2.5700 2.5000 2.5700 2.5700 37,800
Dec 22, 2023 2.5000 2.5350 2.5000 2.5100 2.5100 15,200
Dec 21, 2023 2.5000 2.5200 2.4900 2.5000 2.5000 35,300
Dec 20, 2023 2.4700 2.4850 2.4700 2.4800 2.4800 4,100
Dec 19, 2023 2.4300 2.5380 2.4300 2.5200 2.5200 27,500
Dec 18, 2023 2.4500 2.4800 2.4010 2.4200 2.4200 8,400
Dec 15, 2023 2.4610 2.4800 2.4500 2.4700 2.4700 4,800
Dec 14, 2023 2.5000 2.5000 2.4400 2.4600 2.4600 32,000
Dec 13, 2023 2.4500 2.4650 2.4300 2.4620 2.4620 6,200
Dec 12, 2023 2.4300 2.5000 2.4300 2.4900 2.4900 22,600
Dec 11, 2023 2.5000 2.5000 2.4450 2.4600 2.4600 20,600
Dec 8, 2023 2.4900 2.5000 2.4800 2.4800 2.4800 3,000
Dec 7, 2023 2.4400 2.4900 2.4200 2.4700 2.4700 30,900
Dec 6, 2023 2.4200 2.5000 2.4200 2.4700 2.4700 15,500
Dec 5, 2023 2.4000 2.5300 2.4000 2.4550 2.4550 31,600
Dec 4, 2023 2.4700 2.5300 2.4500 2.4700 2.4700 45,400
Dec 1, 2023 2.3400 2.5200 2.3300 2.4700 2.4700 117,400
Nov 30, 2023 2.4000 2.4150 2.2500 2.3800 2.3800 61,200
Nov 29, 2023 2.4700 2.4700 2.4000 2.4400 2.4400 37,600
Nov 28, 2023 2.4200 2.5000 2.4200 2.4800 2.4800 28,100
Nov 27, 2023 2.5400 2.5400 2.4600 2.4900 2.4900 21,700
Nov 24, 2023 2.4900 2.5400 2.4900 2.5400 2.5400 9,000
Nov 22, 2023 2.5480 2.5700 2.5200 2.5200 2.5200 27,000
Nov 21, 2023 2.5600 2.6000 2.5500 2.5800 2.5800 13,700
Nov 20, 2023 2.5500 2.6200 2.5500 2.5900 2.5900 4,600
Nov 17, 2023 2.4900 2.6200 2.4900 2.5900 2.5900 7,700
Nov 16, 2023 2.5810 2.6100 2.5810 2.6000 2.6000 5,400
Nov 15, 2023 2.5800 2.6500 2.5800 2.6500 2.6500 23,500
Nov 14, 2023 2.7500 2.7500 2.5700 2.6400 2.6400 40,800
Nov 13, 2023 2.6600 2.7300 2.6000 2.7000 2.7000 82,500
Nov 10, 2023 2.5700 2.6500 2.5600 2.6000 2.6000 75,400
Nov 9, 2023 2.6100 2.6700 2.5800 2.5800 2.5800 116,400
Nov 8, 2023 2.6500 2.7000 2.5800 2.6000 2.6000 45,900
Nov 7, 2023 2.6300 2.7300 2.6300 2.7100 2.7100 126,300
Nov 6, 2023 2.7000 2.7400 2.5600 2.6500 2.6500 231,600
Nov 3, 2023 2.3140 2.3900 2.3100 2.3900 2.3900 1,900
Nov 2, 2023 2.4100 2.4700 2.3000 2.3000 2.3000 4,100
Nov 1, 2023 2.2600 2.3800 2.2600 2.3800 2.3800 4,100
Oct 31, 2023 2.2700 2.2700 2.2200 2.2650 2.2650 23,500
Oct 30, 2023 2.3100 2.4800 2.2680 2.4200 2.4200 7,800
Oct 27, 2023 2.1700 2.3200 2.1500 2.2600 2.2600 7,800
Oct 26, 2023 2.1400 2.1400 2.1100 2.1400 2.1400 40,600
Oct 25, 2023 2.1700 2.1830 2.1700 2.1830 2.1830 2,800
Oct 24, 2023 2.1500 2.1800 2.1100 2.1660 2.1660 30,400
Oct 23, 2023 2.1100 2.1500 2.1100 2.1200 2.1200 5,500
Oct 20, 2023 2.1000 2.1300 2.1000 2.1300 2.1300 2,900
Oct 19, 2023 2.1300 2.1300 2.1110 2.1150 2.1150 2,000
Oct 18, 2023 2.1540 2.1540 2.1100 2.1150 2.1150 4,200
Oct 17, 2023 2.2000 2.2000 2.1100 2.1600 2.1600 4,100
Oct 16, 2023 2.2200 2.2240 2.2000 2.2000 2.2000 5,100
Oct 13, 2023 2.2200 2.2200 2.2150 2.2200 2.2200 2,100
Oct 12, 2023 2.2250 2.2400 2.2250 2.2400 2.2400 500
Oct 11, 2023 2.2200 2.2260 2.2200 2.2260 2.2260 900
Oct 10, 2023 2.2200 2.2670 2.2200 2.2390 2.2390 6,200
Oct 9, 2023 2.2900 2.2900 2.2200 2.2200 2.2200 6,200
Oct 6, 2023 2.2200 2.2800 2.2200 2.2200 2.2200 3,000
Oct 5, 2023 2.2200 2.2460 2.2200 2.2460 2.2460 1,600
Oct 4, 2023 2.2200 2.2600 2.2200 2.2200 2.2200 31,700
Oct 3, 2023 2.2220 2.3000 2.2200 2.3000 2.3000 1,900
Oct 2, 2023 2.2200 2.2800 2.2200 2.2500 2.2500 3,000
Sep 29, 2023 2.3200 2.3200 2.2200 2.2200 2.2200 6,400
Sep 28, 2023 2.3200 2.3730 2.3000 2.3000 2.3000 30,400
Sep 27, 2023 2.3900 2.4000 2.3800 2.4000 2.4000 1,900
Sep 26, 2023 2.3100 2.4300 2.3100 2.3700 2.3700 4,500
Sep 25, 2023 2.4200 2.4890 2.3800 2.4000 2.4000 5,600
Sep 22, 2023 2.4500 2.4900 2.4100 2.4800 2.4800 10,900
Sep 21, 2023 2.3800 2.4850 2.3800 2.4400 2.4400 12,900
Sep 20, 2023 2.3700 2.4600 2.3700 2.3800 2.3800 14,800
Sep 19, 2023 2.3700 2.5100 2.3700 2.4200 2.4200 14,400
Sep 18, 2023 2.3700 2.5800 2.3700 2.4500 2.4500 23,100
Sep 15, 2023 2.4800 2.6200 2.4000 2.4000 2.4000 12,300
Sep 14, 2023 2.5000 2.5400 2.4900 2.5300 2.5300 5,900
Sep 13, 2023 2.4500 2.4900 2.4500 2.4800 2.4800 4,200
Sep 12, 2023 2.5000 2.5420 2.4500 2.4800 2.4800 6,500
Sep 11, 2023 2.3900 2.5700 2.3900 2.4900 2.4900 20,800
Sep 8, 2023 2.4800 2.5400 2.3700 2.4100 2.4100 24,500
Sep 7, 2023 2.5100 2.6600 2.5100 2.5300 2.5300 40,300
Sep 6, 2023 2.6600 2.6700 2.6000 2.6000 2.6000 18,600
Sep 5, 2023 2.7600 2.8300 2.6600 2.6600 2.6600 32,600
Sep 1, 2023 2.9000 2.9000 2.8100 2.8500 2.8500 15,000
Aug 31, 2023 2.8300 2.8800 2.7600 2.8600 2.8600 39,500
Aug 30, 2023 2.8200 2.8600 2.7900 2.8400 2.8400 17,400
Aug 29, 2023 2.6100 2.8600 2.6100 2.8300 2.8300 20,900
Aug 28, 2023 2.8800 2.9200 2.6400 2.6700 2.6700 27,100
Aug 25, 2023 2.7000 2.8900 2.7000 2.8500 2.8500 44,700
Aug 24, 2023 2.4000 2.6600 2.4000 2.6600 2.6600 23,100
Aug 23, 2023 2.4900 2.5260 2.4000 2.4400 2.4400 17,400
Aug 22, 2023 2.4800 2.5700 2.3000 2.3000 2.3000 11,900
Aug 21, 2023 2.3500 2.4860 2.3500 2.4700 2.4700 10,200
Aug 18, 2023 2.3500 2.4500 2.3500 2.4100 2.4100 18,200
Aug 17, 2023 2.5600 2.5600 2.4500 2.4500 2.4500 39,800
Aug 16, 2023 2.6200 2.6200 2.4700 2.4700 2.4700 16,800
Aug 15, 2023 2.5500 2.6000 2.4300 2.5600 2.5600 22,200
Aug 14, 2023 2.7030 2.7380 2.4370 2.4400 2.4400 32,800
Aug 11, 2023 2.7500 2.9300 2.6500 2.7600 2.7600 29,800
Aug 10, 2023 2.8700 2.9400 2.7500 2.8000 2.8000 72,000
Aug 9, 2023 2.5940 2.8500 2.5940 2.8200 2.8200 49,400
Aug 8, 2023 2.6300 2.6900 2.6010 2.6500 2.6500 21,400
Aug 7, 2023 2.4400 2.7000 2.4400 2.6900 2.6900 38,200
Aug 4, 2023 2.4300 2.6600 2.3800 2.5150 2.5150 46,800
Aug 3, 2023 2.4200 2.4700 2.3500 2.4600 2.4600 34,200
Aug 2, 2023 2.2800 2.5000 2.2800 2.4500 2.4500 33,500
Aug 1, 2023 2.3300 2.3900 2.2500 2.3600 2.3600 34,100
Jul 31, 2023 2.2300 2.3800 2.2300 2.3400 2.3400 35,200
Jul 28, 2023 2.2000 2.3200 2.2000 2.2800 2.2800 28,600
Jul 27, 2023 2.3300 2.4000 2.2000 2.2100 2.2100 37,000
Jul 26, 2023 2.2500 2.4000 2.2500 2.3400 2.3400 37,800
Jul 25, 2023 2.2580 2.4000 2.2400 2.3200 2.3200 57,800
Jul 24, 2023 2.1200 2.2850 2.1200 2.2200 2.2200 49,600
Jul 21, 2023 2.2400 2.2920 2.1000 2.1600 2.1600 34,100
Jul 20, 2023 2.2600 2.3400 2.1500 2.1900 2.1900 30,400
Jul 19, 2023 2.2500 2.3400 2.1640 2.2800 2.2800 44,900
Jul 18, 2023 2.2800 2.3800 2.2800 2.3000 2.3000 35,600
Jul 17, 2023 2.3500 2.4000 2.2700 2.2700 2.2700 39,300
Jul 14, 2023 2.3000 2.3600 2.2600 2.3100 2.3100 46,600
Jul 13, 2023 2.0910 2.3300 2.0910 2.2600 2.2600 40,800
Jul 12, 2023 2.0300 2.1000 2.0300 2.0800 2.0800 47,200
Jul 11, 2023 1.9500 2.0300 1.9500 2.0100 2.0100 46,900
Jul 10, 2023 1.8400 1.9730 1.7500 1.9500 1.9500 119,100
Jul 7, 2023 1.8100 1.9000 1.6800 1.7500 1.7500 117,900
Jul 6, 2023 2.1000 2.1300 1.7000 1.8700 1.8700 152,000
Jul 5, 2023 2.1300 2.2200 2.1300 2.1400 2.1400 27,600
Jul 3, 2023 2.1300 2.2250 2.1300 2.1300 2.1300 89,100
Jun 30, 2023 2.2500 2.2560 2.1300 2.1300 2.1300 22,300
Jun 29, 2023 2.2700 2.3400 2.2400 2.2600 2.2600 33,000
Jun 28, 2023 2.1300 2.3590 2.1300 2.2900 2.2900 43,900
Jun 27, 2023 2.1650 2.1880 2.1000 2.1300 2.1300 52,000
Jun 26, 2023 2.0100 2.2000 2.0100 2.1100 2.1100 46,800
Jun 23, 2023 2.1000 2.1370 2.0100 2.0100 2.0100 45,400
Jun 22, 2023 2.1870 2.1870 2.1000 2.1000 2.1000 25,600
Jun 21, 2023 2.1600 2.2000 2.1000 2.1300 2.1300 34,900
Jun 20, 2023 2.2000 2.2250 2.1100 2.1500 2.1500 23,500
Jun 16, 2023 2.1100 2.2200 2.1100 2.2000 2.2000 20,900
Jun 15, 2023 2.2100 2.2300 2.1100 2.1200 2.1200 126,900
Jun 14, 2023 2.0800 2.3300 2.0800 2.2200 2.2200 70,200
Jun 13, 2023 2.0800 2.2600 2.0800 2.0800 2.0800 78,600
Jun 12, 2023 2.1900 2.3070 2.0800 2.1300 2.1300 57,200
Jun 9, 2023 2.2600 2.3700 2.2600 2.2800 2.2800 11,200
Jun 8, 2023 2.2700 2.4090 2.2600 2.2600 2.2600 25,600
Jun 7, 2023 2.1700 2.4000 2.1700 2.3200 2.3200 26,600
Jun 6, 2023 2.5600 2.5700 2.1700 2.2200 2.2200 67,800
Jun 5, 2023 2.5100 2.6650 2.3000 2.3000 2.3000 38,700
Jun 2, 2023 2.6700 2.6950 2.5800 2.5800 2.5800 11,600
Jun 1, 2023 2.5700 2.6750 2.5600 2.5600 2.5600 18,900
May 31, 2023 2.6000 2.8100 2.5700 2.5700 2.5700 16,300
May 30, 2023 2.4700 2.7230 2.4700 2.5500 2.5500 24,900
May 26, 2023 2.6100 2.7390 2.6000 2.6200 2.6200 21,500
May 25, 2023 2.7000 2.7610 2.5700 2.5700 2.5700 23,900
May 24, 2023 2.6900 2.9400 2.6600 2.7500 2.7500 21,400
May 23, 2023 2.8400 2.9400 2.7400 2.7500 2.7500 15,200
May 22, 2023 2.8500 2.9400 2.7900 2.7900 2.7900 26,400
May 19, 2023 2.8700 3.0250 2.8700 3.0000 3.0000 12,200
May 18, 2023 2.8000 3.0450 2.8000 2.8500 2.8500 20,900
May 17, 2023 2.7600 2.9300 2.7600 2.8400 2.8400 15,400
May 16, 2023 2.6700 2.7770 2.6600 2.7000 2.7000 9,200
May 15, 2023 2.7900 2.8600 2.6600 2.7800 2.7800 30,400
May 12, 2023 2.8200 2.8920 2.6600 2.8200 2.8200 17,700
May 11, 2023 2.8500 2.9410 2.8500 2.9200 2.9200 10,400
May 10, 2023 2.7200 3.0000 2.6600 2.9500 2.9500 16,700
May 9, 2023 2.7200 2.9900 2.7200 2.7400 2.7400 39,400
May 8, 2023 2.8300 2.8950 2.8100 2.8100 2.8100 15,500
May 5, 2023 2.9800 3.0500 2.9100 2.9700 2.9700 21,100
May 4, 2023 2.9700 3.0300 2.9700 2.9800 2.9800 14,800
May 3, 2023 3.0300 3.0600 2.9800 2.9800 2.9800 3,700
May 2, 2023 2.9700 3.0500 2.9700 2.9700 2.9700 37,100
May 1, 2023 2.9000 3.0400 2.9000 3.0300 3.0300 11,200
Apr 28, 2023 2.9600 3.0500 2.9500 2.9800 2.9800 30,800
Apr 27, 2023 2.9300 3.0000 2.8900 2.9000 2.9000 23,100

Related Tickers

YGMZ MingZhu Logistics Holdings Limited
0.4259
-0.95%
 
9956.HK ANE (Cayman) Inc.
5.100
+2.62%
 
SNDR Schneider National, Inc.
21.35
+0.19%
 
WERN Werner Enterprises, Inc.
34.74
-0.97%
 
HTLD Heartland Express, Inc.
10.36
+2.57%
 
TLSS Transportation and Logistics Systems, Inc.
0.0001
0.00%
 
KNX Knight-Swift Transportation Holdings Inc.
46.89
-0.53%
 
ODFL Old Dominion Freight Line, Inc.
182.42
-7.24%
 
SAIA Saia, Inc.
428.81
-21.03%