Canada Markets open in 6 hrs 1 min

BEST Inc. (BEST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.9700+0.0900 (+3.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2020------
Oct. 26, 20202.84003.14002.82002.97002.97004,137,300
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
Jul. 14, 20204.45004.68504.37004.57004.5700779,100
Jul. 13, 20204.51004.72004.46004.48004.4800941,800
Jul. 10, 20204.72004.77004.46504.48004.48001,158,100
Jul. 09, 20204.68004.86004.67004.80004.80001,342,000
Jul. 08, 20204.63004.76804.53004.65004.65001,197,500
Jul. 07, 20204.69004.77004.57004.61004.6100883,700
Jul. 06, 20204.63004.80004.61004.69004.6900887,100
Jul. 02, 20204.43004.53004.31004.53004.53001,510,500
Jul. 01, 20204.29004.41504.26504.38004.38001,215,800
Jun. 30, 20204.29004.30004.25004.28004.28001,186,000
Jun. 29, 20204.32004.40004.22004.28004.28001,608,600
Jun. 26, 20204.71004.72004.28004.29004.29002,185,500
Jun. 25, 20204.71004.76004.62504.66004.6600995,600
Jun. 24, 20204.78004.85004.66004.79004.7900825,300
Jun. 23, 20204.70004.78004.65004.78004.78001,121,200
Jun. 22, 20204.84004.84004.63404.71004.71001,428,900
Jun. 19, 20204.81004.95004.69004.86004.86002,335,100
Jun. 18, 20204.78004.86704.76004.82004.82001,368,900
Jun. 17, 20204.94005.04804.81304.82004.82001,052,100
Jun. 16, 20204.86005.07004.85504.99004.99001,112,700
Jun. 15, 20205.00005.01004.75004.77004.77001,624,900
Jun. 12, 20205.02005.11004.96004.98004.9800630,800
Jun. 11, 20205.16005.23004.98005.00005.0000744,200
Jun. 10, 20205.26005.28005.17005.25005.2500673,100
Jun. 09, 20205.40005.40005.20005.26005.2600901,000
Jun. 08, 20205.42005.47305.31005.39005.3900687,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...