Canada markets closed

BEST Inc. (BEST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.3200-0.0400 (-2.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 20211.37001.39001.31001.32001.32002,829,000
Jun. 10, 20211.42001.45001.35001.36001.36003,865,900
Jun. 09, 20211.55001.55001.38001.44001.44008,669,700
Jun. 08, 20211.50001.62001.43001.62001.62004,810,100
Jun. 07, 20211.44001.51001.42001.48001.48002,529,600
Jun. 04, 20211.52001.52001.40001.44001.44002,968,100
Jun. 03, 20211.48001.60001.46001.48001.48003,829,700
Jun. 02, 20211.55001.55001.42001.47001.47002,184,400
Jun. 01, 20211.42001.50001.41501.48001.48001,830,600
May 28, 20211.33001.43001.30001.42001.42002,893,800
May 27, 20211.35001.35001.29001.34001.34001,643,400
May 26, 20211.25001.33001.25001.30001.30001,277,400
May 25, 20211.31001.32001.25001.26001.2600950,600
May 24, 20211.44001.44001.28001.31001.31001,939,400
May 21, 20211.43001.46001.36001.36001.3600960,600
May 20, 20211.41001.45001.39001.44001.4400983,600
May 19, 20211.41001.48001.36001.41001.41001,479,600
May 18, 20211.31001.48001.30501.45001.45004,937,600
May 17, 20211.22001.33001.22001.28001.28001,415,300
May 14, 20211.17001.25001.15001.22001.22001,619,600
May 13, 20211.20001.26001.12001.14001.14003,162,900
May 12, 20211.23001.28001.19501.24001.24002,368,000
May 11, 20211.13001.37001.11001.28001.280012,385,000
May 10, 20211.22001.23001.13001.15001.15004,304,300
May 07, 20211.23001.25001.22001.22001.22001,461,200
May 06, 20211.26001.27501.22001.24001.24001,825,300
May 05, 20211.28001.28001.25001.25001.25002,073,800
May 04, 20211.30001.30901.26001.27001.27001,357,300
May 03, 20211.32001.35001.25501.32001.32002,586,500
Apr. 30, 20211.35001.38001.31001.32001.32001,137,400
Apr. 29, 20211.43001.43501.33001.34001.34001,857,200
Apr. 28, 20211.40001.44001.36001.42001.42001,822,500
Apr. 27, 20211.46001.48301.39001.39001.39001,731,200
Apr. 26, 20211.50001.54901.45001.46001.46002,170,200
Apr. 23, 20211.41001.49801.40001.48001.48001,282,500
Apr. 22, 20211.41001.49001.36001.38001.38002,875,200
Apr. 21, 20211.32001.40001.31001.36001.3600954,100
Apr. 20, 20211.37001.39001.31501.37001.37001,418,800
Apr. 19, 20211.35001.40001.29001.39001.39001,706,700
Apr. 16, 20211.36001.47001.30001.38001.38004,984,300
Apr. 15, 20211.43001.44001.35501.38001.38003,386,500
Apr. 14, 20211.37001.50001.36001.46001.46006,089,600
Apr. 13, 20211.44001.44801.22001.35001.35009,994,300
Apr. 12, 20211.60001.62001.37501.41001.41007,717,400
Apr. 09, 20211.73001.74801.61001.61001.61003,569,300
Apr. 08, 20211.73001.77001.70001.73001.73001,637,500
Apr. 07, 20211.78001.80001.70001.70001.70003,236,900
Apr. 06, 20211.80001.86001.77001.78001.78001,138,700
Apr. 05, 20211.91001.92501.76001.79001.79002,664,700
Apr. 01, 20211.90001.95001.86001.92001.92001,593,500
Mar. 31, 20211.84001.92001.82001.88001.88002,082,600
Mar. 30, 20211.75001.88001.69001.85001.85003,213,000
Mar. 29, 20211.79001.81101.69001.69001.69004,723,100
Mar. 26, 20211.90001.92501.73001.83001.83006,291,000
Mar. 25, 20211.91001.95001.85001.86001.86003,506,600
Mar. 24, 20212.06002.10001.88001.90001.90006,920,500
Mar. 23, 20212.16002.21002.08002.10002.10001,554,100
Mar. 22, 20212.27002.28402.15002.16002.16001,881,700
Mar. 19, 20212.30002.32102.22002.27002.27001,626,800
Mar. 18, 20212.37002.45002.29002.31002.31001,288,000
Mar. 17, 20212.43002.43002.30002.41002.41001,165,500
Mar. 16, 20212.50002.50002.37002.40002.40001,581,200
Mar. 15, 20212.38002.49002.31002.47002.47002,485,100
Mar. 12, 20212.18002.41502.17002.39002.39003,123,500
Mar. 11, 20212.13002.30002.12002.16002.16003,856,400
Mar. 10, 20212.36002.42002.28002.34002.34002,566,700
Mar. 09, 20212.18002.32002.16002.30002.30002,987,000
Mar. 08, 20212.18002.24002.11502.14002.14002,288,000
Mar. 05, 20212.14002.23002.02002.21002.21004,929,700
Mar. 04, 20212.21002.24002.07002.16002.16003,214,300
Mar. 03, 20212.27002.29802.19002.22002.22002,029,100
Mar. 02, 20212.22002.33002.22002.24002.24001,496,500
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, 20212.73002.80002.63002.77002.77002,372,300
Feb. 11, 20212.85002.85002.66102.73002.73004,128,200
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, 20212.50002.54002.41002.52002.52004,951,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...