Canada Markets closed

BEST Inc. (BEST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7400+0.0700 (+1.50%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 05, 20205.25005.49005.22005.44005.44001,445,200
Jun. 04, 20205.42005.48005.03005.18005.18001,456,000
Jun. 03, 20205.10005.49005.07005.49005.49002,177,600
Jun. 02, 20204.87005.10004.75005.09005.09001,466,300
Jun. 01, 20204.98005.11004.89004.96004.96001,254,100
May 29, 20204.89005.19004.85005.18005.18002,514,000
May 28, 20204.81005.15004.81004.87004.87001,264,100
May 27, 20205.11005.14004.84004.86004.8600964,300
May 26, 20205.02005.17505.01005.05005.05001,264,100
May 22, 20205.00005.06004.87504.95004.9500729,300
May 21, 20205.07005.17004.90005.05005.0500861,700
May 20, 20205.34005.41005.15005.19005.1900528,500
May 19, 20205.20005.37905.16005.26005.2600680,800
May 18, 20205.18005.35005.16005.21005.2100883,900
May 15, 20205.06005.32005.06005.13005.1300565,700
May 14, 20205.35005.39305.15005.25005.2500438,900
May 13, 20205.36005.44005.31005.36005.3600555,600
May 12, 20205.40005.56505.40005.43005.4300693,500
May 11, 20205.25005.51505.20005.46005.4600822,800
May 08, 20205.05005.29005.05005.26005.26001,073,800
May 07, 20205.04005.06504.95005.03005.0300791,600
May 06, 20205.00005.10004.93005.01005.0100748,500
May 05, 20205.01005.09004.90004.92004.9200678,700
May 04, 20205.14005.15504.92004.97004.9700940,800
May 01, 20205.35005.36005.07005.12005.1200881,800
Apr. 30, 20205.38005.41505.23005.37005.37001,806,500
Apr. 29, 20205.64005.71005.30005.32005.3200857,000
Apr. 28, 20205.72005.79005.54005.55005.5500807,200
Apr. 27, 20205.52005.73005.52005.65005.6500498,600
Apr. 24, 20205.53005.61005.48005.50005.5000523,400
Apr. 23, 20205.67005.83005.51005.54005.5400932,400
Apr. 22, 20205.48005.67005.37005.65005.6500854,300
Apr. 21, 20205.45005.47005.32005.39005.39001,067,800
Apr. 20, 20205.53005.72005.47005.48005.4800870,000
Apr. 17, 20205.58005.62005.42005.59005.59001,132,300
Apr. 16, 20205.32005.50005.29005.50005.50001,272,700
Apr. 15, 20205.27005.38005.21005.29005.2900653,800
Apr. 14, 20205.35005.49005.28005.31005.31001,400,000
Apr. 13, 20205.43005.46005.23505.28005.28001,692,900
Apr. 09, 20205.37005.45005.26005.43005.43001,122,700
Apr. 08, 20205.33005.43005.01205.35005.35001,490,200
Apr. 07, 20205.50005.50005.23005.30005.30002,765,800
Apr. 06, 20205.20005.34005.09005.24005.2400823,700
Apr. 03, 20205.07005.21005.02005.11005.1100564,200
Apr. 02, 20204.98005.24004.93005.11005.11001,679,600
Apr. 01, 20205.02005.28004.91004.93004.93001,159,300
Mar. 31, 20205.12005.35005.04005.35005.35001,169,900
Mar. 30, 20205.15005.20005.00005.11005.1100919,100
Mar. 27, 20205.16005.24005.00005.14005.1400731,700
Mar. 26, 20205.28005.47005.16005.30005.30001,300,500
Mar. 25, 20205.00005.40004.98005.34005.34003,469,500
Mar. 24, 20205.04005.15504.90005.00005.00001,200,700
Mar. 23, 20205.04005.12004.90004.91004.91001,463,200
Mar. 20, 20205.30005.40004.97005.12005.12001,914,000
Mar. 19, 20205.15005.40005.07005.31005.31002,095,600
Mar. 18, 20204.81005.29004.81005.19005.19001,746,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...