Advertisement
Advertisement
U.S. Markets close in 5 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

BEST Inc. (BEST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.7239-0.0269 (-3.58%)
As of 03:59PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20220.70000.73300.67300.72400.72401,959,800
Jan 21, 20220.78500.80000.70000.75100.75101,883,800
Jan 20, 20220.82300.86000.78100.78100.78102,214,700
Jan 19, 20220.87900.88000.80000.80500.80501,391,800
Jan 18, 20220.87900.89500.84000.88200.8820861,400
Jan 14, 20220.86000.90600.83900.90200.9020735,200
Jan 13, 20220.88000.90000.82300.83600.8360761,900
Jan 12, 20220.91900.92000.85300.91600.91601,237,800
Jan 11, 20220.86000.92000.86000.90700.9070708,300
Jan 10, 20220.86100.92000.84100.87800.87801,649,100
Jan 07, 20220.82900.88300.82000.87900.8790842,700
Jan 06, 20220.80200.88000.78600.85500.85501,235,400
Jan 05, 20220.92000.92000.80600.82200.82201,489,300
Jan 04, 20220.93000.93000.86000.89200.8920785,300
Jan 03, 20220.86000.94000.85300.93200.93201,263,400
Dec 31, 20210.80000.87000.80000.85200.8520980,200
Dec 30, 20210.80000.87900.79800.84000.84002,134,500
Dec 29, 20210.83400.83400.78000.79700.79702,224,900
Dec 28, 20210.90800.92800.83000.83000.83002,235,600
Dec 27, 20210.93700.95000.89300.90200.9020814,600
Dec 23, 20210.92000.96000.91000.93400.9340590,400
Dec 22, 20210.93000.97000.90400.93500.9350927,200
Dec 21, 20210.86700.95000.86700.94900.94901,342,400
Dec 20, 20210.91000.92600.85000.85500.85501,434,600
Dec 17, 20210.85700.93000.84200.92700.92701,151,400
Dec 16, 20210.91000.94000.88000.88000.88001,408,400
Dec 15, 20210.93000.95000.86000.91700.91702,510,800
Dec 14, 20210.95100.96500.90000.93100.93102,780,600
Dec 13, 20211.05001.05000.91000.97000.97003,389,000
Dec 10, 20211.00001.18001.00001.10001.10008,348,600
Dec 09, 20210.97601.00900.92000.94800.9480965,800
Dec 08, 20210.92301.02000.90600.99100.99101,324,500
Dec 07, 20210.87000.98000.86500.92500.92501,342,700
Dec 06, 20210.83600.88800.82000.87200.87201,362,200
Dec 03, 20210.94000.96300.80000.82200.82204,840,200
Dec 02, 20210.99001.00000.94000.97500.97502,411,300
Dec 01, 20211.05001.06000.94000.95800.95801,873,200
Nov 30, 20211.03001.05501.00001.04001.04001,962,900
Nov 29, 20211.10001.14001.02001.03001.03002,202,400
Nov 26, 20211.07001.11001.05001.10001.10001,036,900
Nov 24, 20211.05001.14001.04001.13001.13001,588,000
Nov 23, 20211.07001.11001.03001.06001.06001,683,300
Nov 22, 20211.10001.12001.05001.08001.08001,792,600
Nov 19, 20211.11001.17501.09001.11001.11001,580,700
Nov 18, 20211.16001.16501.08001.15001.15002,565,900
Nov 17, 20211.14001.20001.13901.16001.16002,963,400
Nov 16, 20211.26001.30001.20001.21001.21003,678,500
Nov 15, 20211.30001.30001.23001.26001.26002,198,400
Nov 12, 20211.22001.30001.22001.29001.29002,557,000
Nov 11, 20211.16001.24001.14901.23001.23003,749,200
Nov 10, 20211.15001.15201.12001.13001.13002,505,600
Nov 09, 20211.22001.25001.16001.17001.17002,427,500
Nov 08, 20211.22001.24001.17001.21001.21004,777,700
Nov 05, 20211.30001.31001.20001.24001.24005,897,500
Nov 04, 20211.31001.33001.30001.30001.30003,047,500
Nov 03, 20211.30001.36001.28001.35001.35005,126,900
Nov 02, 20211.36001.39001.30001.31001.31009,927,300
Nov 01, 20211.50001.57001.31001.31001.310023,019,800
Oct 29, 20212.44002.47001.58001.61001.610064,826,100
Oct 28, 20212.34002.37002.05002.11002.11009,216,300
Oct 27, 20212.27002.35002.25902.28002.28005,222,300
Oct 26, 20212.27002.32002.23002.27002.27005,749,400
Oct 25, 20212.22002.27002.21002.25002.25002,706,700
Oct 22, 20212.20002.25002.15002.21002.21003,996,600
Oct 21, 20212.10002.20702.08002.19002.19005,605,500
Oct 20, 20212.13002.15001.91002.14002.14006,532,200
Oct 19, 20211.99002.12001.95002.09002.09004,423,200
Oct 18, 20211.98002.03001.95001.96001.96001,297,100
Oct 15, 20211.90002.07001.90001.95001.95004,960,700
Oct 14, 20211.94001.94001.84101.91001.91001,704,300
Oct 13, 20211.86001.94001.83001.89001.89001,646,000
Oct 12, 20211.88001.99001.87001.89001.89001,720,400
Oct 11, 20212.04002.04001.84001.84001.84006,093,000
Oct 08, 20212.02002.19002.02002.07002.07006,891,300
Oct 07, 20211.90002.05001.86502.01002.01005,694,200
Oct 06, 20211.70001.92501.70001.85001.85003,961,700
Oct 05, 20211.57001.85001.57001.78001.78004,648,900
Oct 04, 20211.62001.65001.58001.60001.60001,618,900
Oct 01, 20211.61001.68001.58001.67001.67002,999,100
Sep 30, 20211.63001.69501.57001.67001.67002,892,800
Sep 29, 20211.75001.82001.63001.65001.65003,721,000
Sep 28, 20211.83001.86001.67001.74001.74004,625,400
Sep 27, 20211.83001.90001.76001.86001.86003,392,600
Sep 24, 20211.92001.93901.80001.85001.85009,920,600
Sep 23, 20211.78001.93301.77001.91001.910020,773,000
Sep 22, 20211.64001.79001.62001.69001.690011,478,300
Sep 21, 20211.51001.65001.51001.63001.630010,292,800
Sep 20, 20211.46001.77001.42001.46001.460030,335,400
Sep 17, 20211.34001.43001.25001.42001.42004,874,200
Sep 16, 20211.27001.34001.23001.30001.30002,973,500
Sep 15, 20211.29001.32001.25001.28001.28001,638,500
Sep 14, 20211.50001.50001.26001.28001.28005,077,000
Sep 13, 20211.48001.53001.42001.48001.48004,573,700
Sep 10, 20211.58001.60001.46001.46001.46004,180,700
Sep 09, 20211.49001.66001.49001.57001.57008,887,600
Sep 08, 20211.45001.56001.40001.54001.54008,316,600
Sep 07, 20211.36001.42001.36001.41001.41002,493,000
Sep 03, 20211.36001.44001.33001.36001.36003,509,100
Sep 02, 20211.38001.38001.29001.36001.36004,267,100
Sep 01, 20211.32001.35001.26001.35001.35005,564,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement