STOCKS SINK AS U.S., EUROPE BATTLE VIRUS RESURGENCE

WHO says ‘trade-offs, compromises’ needed to combat pandemic

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 27, 2020	-	-	-	-	-	-
Oct. 26, 2020	2.8400	3.1400	2.8200	2.9700	2.9700	4,137,300
Oct. 23, 2020	3.5000	3.6600	2.8600	2.8800	2.8800	7,058,000
Oct. 22, 2020	2.7800	3.0700	2.7800	3.0400	3.0400	2,087,700
Oct. 21, 2020	2.7000	2.8500	2.7000	2.7700	2.7700	1,375,700
Oct. 20, 2020	2.6200	2.7300	2.5650	2.7000	2.7000	1,073,500
Oct. 19, 2020	2.6600	2.8700	2.5700	2.6100	2.6100	2,476,800
Oct. 16, 2020	2.6900	2.7000	2.5950	2.6000	2.6000	1,313,700
Oct. 15, 2020	2.6700	2.7200	2.5200	2.6600	2.6600	2,602,100
Oct. 14, 2020	2.7700	2.7900	2.6000	2.7000	2.7000	2,809,000
Oct. 13, 2020	2.8200	2.8300	2.7700	2.7900	2.7900	748,800
Oct. 12, 2020	2.8800	2.8900	2.7500	2.8400	2.8400	1,365,200
Oct. 09, 2020	2.9300	2.9300	2.7600	2.8600	2.8600	1,355,200
Oct. 08, 2020	3.0300	3.0300	2.8200	2.8800	2.8800	1,764,600
Oct. 07, 2020	2.8600	3.0150	2.7300	2.9700	2.9700	4,680,300
Oct. 06, 2020	2.8000	2.9080	2.7450	2.7900	2.7900	1,731,800
Oct. 05, 2020	2.9500	2.9500	2.7200	2.7400	2.7400	1,738,700
Oct. 02, 2020	2.9500	2.9700	2.9100	2.9400	2.9400	578,700
Oct. 01, 2020	3.0300	3.0600	2.9750	3.0000	3.0000	648,400
Sep. 30, 2020	3.0000	3.0400	2.9000	3.0000	3.0000	1,678,400
Sep. 29, 2020	3.0100	3.0400	2.9400	2.9900	2.9900	1,099,500
Sep. 28, 2020	3.0300	3.0500	2.9900	3.0000	3.0000	1,001,500
Sep. 25, 2020	3.1300	3.1300	2.9300	3.0100	3.0100	2,506,500
Sep. 24, 2020	3.0600	3.1900	3.0100	3.1000	3.1000	4,346,800
Sep. 23, 2020	3.2700	3.2700	3.0000	3.0600	3.0600	1,382,800
Sep. 22, 2020	3.0500	3.3050	3.0500	3.2200	3.2200	2,532,900
Sep. 21, 2020	3.2000	3.2200	3.0000	3.0200	3.0200	4,527,100
Sep. 18, 2020	3.3800	3.3800	3.2000	3.2600	3.2600	1,725,400
Sep. 17, 2020	3.4300	3.4900	3.3600	3.3800	3.3800	1,125,400
Sep. 16, 2020	3.5000	3.5400	3.4300	3.4600	3.4600	1,013,300
Sep. 15, 2020	3.5000	3.5900	3.4100	3.5100	3.5100	2,476,400
Sep. 14, 2020	3.6300	3.6500	3.3500	3.4700	3.4700	1,654,300
Sep. 11, 2020	3.6800	3.7500	3.5750	3.6300	3.6300	1,357,700
Sep. 10, 2020	3.9200	3.9500	3.6700	3.7000	3.7000	1,573,200
Sep. 09, 2020	3.9000	3.9680	3.8850	3.9200	3.9200	604,300
Sep. 08, 2020	4.0600	4.1000	3.8850	3.9100	3.9100	1,015,200
Sep. 04, 2020	4.0400	4.1900	3.9900	4.1300	4.1300	951,300
Sep. 03, 2020	4.1400	4.1800	3.9700	4.0100	4.0100	2,856,200
Sep. 02, 2020	4.2500	4.3300	4.1200	4.1900	4.1900	1,241,600
Sep. 01, 2020	4.0200	4.2600	4.0000	4.2200	4.2200	1,572,400
Aug. 31, 2020	4.1700	4.2200	4.0000	4.0000	4.0000	2,210,600
Aug. 28, 2020	4.2700	4.3100	4.1900	4.2600	4.2600	551,400
Aug. 27, 2020	4.2400	4.3500	4.1630	4.3200	4.3200	1,334,400
Aug. 26, 2020	4.1200	4.2500	4.1000	4.2400	4.2400	781,900
Aug. 25, 2020	4.1700	4.2400	4.1100	4.1500	4.1500	711,500
Aug. 24, 2020	4.1800	4.3000	4.1100	4.1700	4.1700	1,213,100
Aug. 21, 2020	4.1600	4.2900	4.1500	4.1700	4.1700	804,000
Aug. 20, 2020	4.2700	4.3300	4.1300	4.1600	4.1600	1,325,100
Aug. 19, 2020	4.4600	4.6400	4.3300	4.3600	4.3600	1,151,600
Aug. 18, 2020	4.3000	4.5700	4.2600	4.4800	4.4800	1,887,200
Aug. 17, 2020	4.3500	4.3650	4.2000	4.2600	4.2600	2,025,300
Aug. 14, 2020	4.4300	4.5100	4.2900	4.3200	4.3200	1,345,000
Aug. 13, 2020	4.5400	4.5450	4.3550	4.4300	4.4300	2,825,500
Aug. 12, 2020	4.5800	4.7300	4.4500	4.4600	4.4600	3,499,900
Aug. 11, 2020	4.4500	4.5800	4.2950	4.5700	4.5700	2,236,400
Aug. 10, 2020	4.7100	4.7310	4.4000	4.4500	4.4500	2,260,400
Aug. 07, 2020	4.6000	4.7500	4.4600	4.7400	4.7400	2,199,100
Aug. 06, 2020	4.6000	4.7200	4.4950	4.6700	4.6700	1,154,000
Aug. 05, 2020	4.6300	4.6400	4.4500	4.5900	4.5900	1,004,600
Aug. 04, 2020	4.3800	4.6200	4.3400	4.5900	4.5900	974,700
Aug. 03, 2020	4.1500	4.4300	4.1500	4.3900	4.3900	1,120,200
Jul. 31, 2020	4.2500	4.2500	4.1100	4.2100	4.2100	519,500
Jul. 30, 2020	4.2000	4.2150	4.1100	4.1900	4.1900	603,900
Jul. 29, 2020	4.1800	4.2750	4.1400	4.2300	4.2300	780,300
Jul. 28, 2020	4.2400	4.2800	4.0900	4.1400	4.1400	924,500
Jul. 27, 2020	4.1600	4.2950	4.1600	4.2500	4.2500	1,274,800
Jul. 24, 2020	4.2300	4.2300	4.0900	4.1600	4.1600	1,134,100
Jul. 23, 2020	4.3900	4.3900	4.2550	4.2600	4.2600	904,300
Jul. 22, 2020	4.5400	4.5500	4.3030	4.3600	4.3600	935,200
Jul. 21, 2020	4.5700	4.6800	4.5000	4.6300	4.6300	760,100
Jul. 20, 2020	4.5000	4.6050	4.0500	4.5000	4.5000	1,943,900
Jul. 17, 2020	4.4500	4.5200	4.4300	4.4600	4.4600	699,800
Jul. 16, 2020	4.3500	4.4950	4.3000	4.4400	4.4400	1,698,400
Jul. 15, 2020	4.5800	4.6800	4.3600	4.4000	4.4000	2,244,600
Jul. 14, 2020	4.4500	4.6850	4.3700	4.5700	4.5700	779,100
Jul. 13, 2020	4.5100	4.7200	4.4600	4.4800	4.4800	941,800
Jul. 10, 2020	4.7200	4.7700	4.4650	4.4800	4.4800	1,158,100
Jul. 09, 2020	4.6800	4.8600	4.6700	4.8000	4.8000	1,342,000
Jul. 08, 2020	4.6300	4.7680	4.5300	4.6500	4.6500	1,197,500
Jul. 07, 2020	4.6900	4.7700	4.5700	4.6100	4.6100	883,700
Jul. 06, 2020	4.6300	4.8000	4.6100	4.6900	4.6900	887,100
Jul. 02, 2020	4.4300	4.5300	4.3100	4.5300	4.5300	1,510,500
Jul. 01, 2020	4.2900	4.4150	4.2650	4.3800	4.3800	1,215,800
Jun. 30, 2020	4.2900	4.3000	4.2500	4.2800	4.2800	1,186,000
Jun. 29, 2020	4.3200	4.4000	4.2200	4.2800	4.2800	1,608,600
Jun. 26, 2020	4.7100	4.7200	4.2800	4.2900	4.2900	2,185,500
Jun. 25, 2020	4.7100	4.7600	4.6250	4.6600	4.6600	995,600
Jun. 24, 2020	4.7800	4.8500	4.6600	4.7900	4.7900	825,300
Jun. 23, 2020	4.7000	4.7800	4.6500	4.7800	4.7800	1,121,200
Jun. 22, 2020	4.8400	4.8400	4.6340	4.7100	4.7100	1,428,900
Jun. 19, 2020	4.8100	4.9500	4.6900	4.8600	4.8600	2,335,100
Jun. 18, 2020	4.7800	4.8670	4.7600	4.8200	4.8200	1,368,900
Jun. 17, 2020	4.9400	5.0480	4.8130	4.8200	4.8200	1,052,100
Jun. 16, 2020	4.8600	5.0700	4.8550	4.9900	4.9900	1,112,700
Jun. 15, 2020	5.0000	5.0100	4.7500	4.7700	4.7700	1,624,900
Jun. 12, 2020	5.0200	5.1100	4.9600	4.9800	4.9800	630,800
Jun. 11, 2020	5.1600	5.2300	4.9800	5.0000	5.0000	744,200
Jun. 10, 2020	5.2600	5.2800	5.1700	5.2500	5.2500	673,100
Jun. 09, 2020	5.4000	5.4000	5.2000	5.2600	5.2600	901,000
Jun. 08, 2020	5.4200	5.4730	5.3100	5.3900	5.3900	687,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,079.55-224.53(-1.38%)

S&P 5003,400.97-64.42(-1.86%)

DOW27,685.38-650.19(-2.29%)

STOCKS SINK AS U.S., EUROPE BATTLE VIRUS RESURGENCE

BEST Inc. (BEST)

S&P/TSX
16,079.55
-224.53(-1.38%)

S&P 500
3,400.97
-64.42(-1.86%)

DOW
27,685.38
-650.19(-2.29%)