U.S. Markets open in 9 hrs 23 mins

BEST Inc. (BEST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7700-0.0400 (-1.42%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 20202.82002.83602.74002.77002.77003,316,100
Dec 01, 20203.00003.02002.80002.81002.81004,468,400
Nov 30, 20202.96003.09002.80002.93002.930028,000,800
Nov 27, 20202.97003.05002.89002.96002.96003,671,500
Nov 25, 20202.91003.32002.87003.00003.00008,812,900
Nov 24, 20202.75003.09002.64002.97002.97007,259,700
Nov 23, 20202.89002.89002.64002.65002.65007,960,000
Nov 20, 20202.88002.96002.83002.87002.87007,434,800
Nov 19, 20203.11003.12002.93003.01003.01005,489,800
Nov 18, 20203.14003.25003.03003.13003.13003,851,600
Nov 17, 20203.25003.28002.96003.11003.11007,165,000
Nov 16, 20203.45003.65003.10003.18003.180010,680,900
Nov 13, 20202.88003.24002.88003.23003.23006,510,400
Nov 12, 20202.79002.92002.73002.81002.81004,298,700
Nov 11, 20202.91003.14002.71002.74002.74005,412,600
Nov 10, 20202.80002.97002.77002.87002.87004,131,200
Nov 09, 20202.82002.91002.69002.70002.70004,988,900
Nov 06, 20202.58002.70002.50002.61002.61003,198,200
Nov 05, 20202.64002.66002.53002.59002.59001,684,700
Nov 04, 20202.60002.68002.55002.57002.57001,787,100
Nov 03, 20202.58002.65002.52402.61002.61001,673,600
Nov 02, 20202.63002.66002.46002.48002.48001,869,100
Oct 30, 20202.80002.82502.56002.57002.57001,895,600
Oct 29, 20202.58002.87502.50002.85002.85003,212,000
Oct 28, 20202.74002.74002.47002.52002.52002,970,500
Oct 27, 20202.99002.99002.72002.75002.75003,435,400
Oct 26, 20202.84003.14002.82002.97002.97004,148,600
Oct 23, 20203.50003.66002.86002.88002.88007,058,000
Oct 22, 20202.78003.07002.78003.04003.04002,087,700
Oct 21, 20202.70002.85002.70002.77002.77001,375,700
Oct 20, 20202.62002.73002.56502.70002.70001,073,500
Oct 19, 20202.66002.87002.57002.61002.61002,476,800
Oct 16, 20202.69002.70002.59502.60002.60001,313,700
Oct 15, 20202.67002.72002.52002.66002.66002,602,100
Oct 14, 20202.77002.79002.60002.70002.70002,809,000
Oct 13, 20202.82002.83002.77002.79002.7900748,800
Oct 12, 20202.88002.89002.75002.84002.84001,365,200
Oct 09, 20202.93002.93002.76002.86002.86001,355,200
Oct 08, 20203.03003.03002.82002.88002.88001,764,600
Oct 07, 20202.86003.01502.73002.97002.97004,680,300
Oct 06, 20202.80002.90802.74502.79002.79001,731,800
Oct 05, 20202.95002.95002.72002.74002.74001,738,700
Oct 02, 20202.95002.97002.91002.94002.9400578,700
Oct 01, 20203.03003.06002.97503.00003.0000648,400
Sep 30, 20203.00003.04002.90003.00003.00001,678,400
Sep 29, 20203.01003.04002.94002.99002.99001,099,500
Sep 28, 20203.03003.05002.99003.00003.00001,001,500
Sep 25, 20203.13003.13002.93003.01003.01002,506,500
Sep 24, 20203.06003.19003.01003.10003.10004,346,800
Sep 23, 20203.27003.27003.00003.06003.06001,382,800
Sep 22, 20203.05003.30503.05003.22003.22002,532,900
Sep 21, 20203.20003.22003.00003.02003.02004,527,100
Sep 18, 20203.38003.38003.20003.26003.26001,725,400
Sep 17, 20203.43003.49003.36003.38003.38001,125,400
Sep 16, 20203.50003.54003.43003.46003.46001,013,300
Sep 15, 20203.50003.59003.41003.51003.51002,476,400
Sep 14, 20203.63003.65003.35003.47003.47001,654,300
Sep 11, 20203.68003.75003.57503.63003.63001,357,700
Sep 10, 20203.92003.95003.67003.70003.70001,573,200
Sep 09, 20203.90003.96803.88503.92003.9200604,300
Sep 08, 20204.06004.10003.88503.91003.91001,015,200
Sep 04, 20204.04004.19003.99004.13004.1300951,300
Sep 03, 20204.14004.18003.97004.01004.01002,856,200
Sep 02, 20204.25004.33004.12004.19004.19001,241,600
Sep 01, 20204.02004.26004.00004.22004.22001,572,400
Aug 31, 20204.17004.22004.00004.00004.00002,210,600
Aug 28, 20204.27004.31004.19004.26004.2600551,400
Aug 27, 20204.24004.35004.16304.32004.32001,334,400
Aug 26, 20204.12004.25004.10004.24004.2400781,900
Aug 25, 20204.17004.24004.11004.15004.1500711,500
Aug 24, 20204.18004.30004.11004.17004.17001,213,100
Aug 21, 20204.16004.29004.15004.17004.1700804,000
Aug 20, 20204.27004.33004.13004.16004.16001,325,100
Aug 19, 20204.46004.64004.33004.36004.36001,151,600
Aug 18, 20204.30004.57004.26004.48004.48001,887,200
Aug 17, 20204.35004.36504.20004.26004.26002,025,300
Aug 14, 20204.43004.51004.29004.32004.32001,345,000
Aug 13, 20204.54004.54504.35504.43004.43002,825,500
Aug 12, 20204.58004.73004.45004.46004.46003,499,900
Aug 11, 20204.45004.58004.29504.57004.57002,236,400
Aug 10, 20204.71004.73104.40004.45004.45002,260,400
Aug 07, 20204.60004.75004.46004.74004.74002,199,100
Aug 06, 20204.60004.72004.49504.67004.67001,154,000
Aug 05, 20204.63004.64004.45004.59004.59001,004,600
Aug 04, 20204.38004.62004.34004.59004.5900974,700
Aug 03, 20204.15004.43004.15004.39004.39001,120,200
Jul 31, 20204.25004.25004.11004.21004.2100519,500
Jul 30, 20204.20004.21504.11004.19004.1900603,900
Jul 29, 20204.18004.27504.14004.23004.2300780,300
Jul 28, 20204.24004.28004.09004.14004.1400924,500
Jul 27, 20204.16004.29504.16004.25004.25001,274,800
Jul 24, 20204.23004.23004.09004.16004.16001,134,100
Jul 23, 20204.39004.39004.25504.26004.2600904,300
Jul 22, 20204.54004.55004.30304.36004.3600935,200
Jul 21, 20204.57004.68004.50004.63004.6300760,100
Jul 20, 20204.50004.60504.05004.50004.50001,943,900
Jul 17, 20204.45004.52004.43004.46004.4600699,800
Jul 16, 20204.35004.49504.30004.44004.44001,698,400
Jul 15, 20204.58004.68004.36004.40004.40002,244,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...