Canada markets open in 3 hours 17 minutes

  • S&P/TSX
    18,457.78
    +76.82(+0.42%)

  • S&P 500
    3,821.35
    -20.59(-0.54%)

  • DOW
    31,802.44
    +306.14(+0.97%)

BEST Inc. (BEST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.1400-0.0700 (-3.17%)
At close: 4:00PM EST

2.1400 0.00 (0.00%)
Pre-Market: 5:56AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20212.18002.24002.11502.14002.14002,283,100
Mar. 05, 20212.14002.23002.02002.21002.21004,917,500
Mar. 04, 20212.21002.24002.07002.16002.16003,194,000
Mar. 03, 20212.27002.29802.19002.22002.22002,022,800
Mar. 02, 20212.22002.33002.22002.24002.24001,494,700
Mar. 01, 20212.22002.35002.21502.30002.30002,307,200
Feb. 26, 20212.30002.31502.15002.19002.19003,491,500
Feb. 25, 20212.45002.45202.23502.30002.30003,961,900
Feb. 24, 20212.41002.50002.39002.44002.44001,470,100
Feb. 23, 20212.48002.49802.26002.45002.45003,416,800
Feb. 22, 20212.57002.72502.52002.55002.55003,059,000
Feb. 19, 20212.60002.66702.58402.60002.60002,318,300
Feb. 18, 20212.60002.64002.52002.59002.59002,603,800
Feb. 17, 20212.78002.78002.61002.67002.67003,598,300
Feb. 16, 20212.82002.86002.70002.78002.78004,162,200
Feb. 12, 20212.73002.80002.63002.77002.77002,299,200
Feb. 11, 20212.85002.85002.66102.73002.73004,122,300
Feb. 10, 20212.80002.83502.61502.79002.79004,990,100
Feb. 09, 20212.69002.73002.56002.68002.68003,821,800
Feb. 08, 20212.74002.87002.58002.60002.60007,920,700
Feb. 05, 20212.50002.54002.41002.52002.52004,943,200
Feb. 04, 20212.48002.50002.35002.42002.42002,989,100
Feb. 03, 20212.37002.52002.34402.46002.46003,639,800
Feb. 02, 20212.30002.41002.26002.36002.36003,017,300
Feb. 01, 20212.25002.33002.18002.27002.27003,952,100
Jan. 29, 20212.20002.37002.18002.21002.21004,234,000
Jan. 28, 20212.35002.39002.20502.24002.24004,955,100
Jan. 27, 20212.35002.47002.33002.39002.39004,217,000
Jan. 26, 20212.50002.50002.37002.43002.43004,123,900
Jan. 25, 20212.35002.52002.32202.44002.44007,225,000
Jan. 22, 20212.36002.36002.22202.27002.27004,791,300
Jan. 21, 20212.22002.45002.08002.43002.43008,685,300
Jan. 20, 20212.35002.35002.10002.16002.160011,413,300
Jan. 19, 20212.04002.16001.98002.05002.05007,595,800
Jan. 15, 20212.09002.10002.00002.01002.01002,967,900
Jan. 14, 20212.06002.11502.04002.09002.09003,279,700
Jan. 13, 20212.15002.16002.04002.05002.05005,329,800
Jan. 12, 20212.10002.16002.04002.14002.14004,538,000
Jan. 11, 20211.98002.15001.96002.05002.05004,722,600
Jan. 08, 20212.00002.09001.94001.98001.98007,299,800
Jan. 07, 20212.01002.05001.94001.99001.99004,591,800
Jan. 06, 20212.08002.11001.93001.98001.98005,269,600
Jan. 05, 20211.97002.10001.92002.07002.07004,951,500
Jan. 04, 20212.04002.08001.91001.94001.94007,510,300
Dec. 31, 20202.21002.21002.02002.04002.04004,890,800
Dec. 30, 20202.07002.27002.06002.16002.16004,397,400
Dec. 29, 20202.08002.17002.02002.05002.05004,304,700
Dec. 28, 20202.18002.19001.98001.98001.98005,852,200
Dec. 24, 20202.25002.28902.13002.13002.13002,532,200
Dec. 23, 20202.28002.31002.20302.24002.24003,889,300
Dec. 22, 20202.41002.44002.23002.26002.26004,628,800
Dec. 21, 20202.63002.65002.33002.40002.40005,663,600
Dec. 18, 20202.06002.99002.04002.59002.590025,832,900
Dec. 17, 20202.10002.11002.02002.05002.05003,037,300
Dec. 16, 20202.12002.17002.03002.07002.07005,245,000
Dec. 15, 20202.36002.37002.09002.13002.13008,789,600
Dec. 14, 20202.56002.57002.36002.36002.36003,097,800
Dec. 11, 20202.48002.62002.47002.52002.52002,396,900
Dec. 10, 20202.53002.54002.41102.46002.46004,634,500
Dec. 09, 20202.70002.70002.53002.53002.53003,160,300
Dec. 08, 20202.68002.71002.65002.66002.66002,243,000
Dec. 07, 20202.76002.80002.67002.68002.68003,424,500
Dec. 04, 20202.87003.00002.75002.76002.76004,697,800
Dec. 03, 20202.74002.87002.71002.85002.85002,918,900
Dec. 02, 20202.82002.83602.74002.77002.77003,376,500
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, 20202.77002.79002.60002.70002.70002,808,500
Oct. 13, 20202.82002.83002.77002.79002.7900748,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...