Canada markets closed

BEST Inc. (BEST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.0900-0.0300 (-1.42%)
At close: 03:59PM EDT
2.0600 -0.03 (-1.44%)
After hours: 07:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.11002.12002.09002.09002.09004,865
Apr 24, 20242.10002.12002.09102.12002.12003,200
Apr 23, 20242.12002.12002.09002.09002.09006,500
Apr 22, 20242.13002.13002.08002.13002.13008,300
Apr 19, 20242.09002.10002.08002.08002.08008,100
Apr 18, 20242.14002.14002.08002.08002.08002,600
Apr 17, 20242.10002.15102.08002.08102.08105,100
Apr 16, 20242.07002.14002.05002.05002.050013,000
Apr 15, 20242.07002.10002.07002.08002.08006,000
Apr 12, 20242.09002.10002.09002.10002.10002,200
Apr 11, 20242.10002.16002.07002.11002.110017,100
Apr 10, 20242.22002.28002.10002.17002.170019,200
Apr 09, 20242.23002.30002.20002.29002.290016,000
Apr 08, 20242.20002.29802.20002.28002.280026,200
Apr 05, 20242.18502.19002.18502.19002.19001,600
Apr 04, 20242.16002.16002.13602.15002.15004,100
Apr 03, 20242.19002.25002.13002.13002.13004,100
Apr 02, 20242.07302.25002.07302.19002.190011,000
Apr 01, 20242.17002.17002.07002.11902.119023,000
Mar 28, 20242.33002.33002.07002.20002.200025,300
Mar 27, 20242.32002.38002.25002.30002.300011,200
Mar 26, 20242.25802.30002.25002.27102.27102,100
Mar 25, 20242.21002.30002.21002.30002.30001,600
Mar 22, 20242.27802.30002.27002.30002.30005,300
Mar 21, 20242.16002.28002.16002.28002.28003,500
Mar 20, 20242.23302.30002.18002.30002.300012,500
Mar 19, 20242.21002.23002.19002.23002.23001,600
Mar 18, 20242.08002.24002.08002.24002.240013,700
Mar 15, 20242.09002.10002.09002.10002.10001,100
Mar 14, 20242.08002.12002.06002.09002.090010,600
Mar 13, 20242.13002.13002.10002.12902.12904,300
Mar 12, 20242.09002.10002.06002.10002.100013,700
Mar 11, 20242.07002.14502.05002.12002.120021,400
Mar 08, 20242.06002.14502.03002.13302.133018,300
Mar 07, 20242.06002.14002.06002.10002.10005,900
Mar 06, 20242.07002.16002.05002.08002.080026,800
Mar 05, 20242.07802.07802.07002.07002.07001,500
Mar 04, 20242.07002.14702.07002.07002.070013,300
Mar 01, 20242.05002.16002.05002.08002.080010,100
Feb 29, 20242.04002.24002.04002.11002.110014,400
Feb 28, 20242.21002.28001.99002.16002.160049,500
Feb 27, 20242.23002.28502.23002.24002.240021,000
Feb 26, 20242.26002.30002.19002.30002.30003,900
Feb 23, 20242.21002.24002.20502.24002.24001,500
Feb 22, 20242.09002.26402.09002.26002.260016,700
Feb 21, 20242.07002.12402.07002.12002.120029,100
Feb 20, 20242.21002.21002.07002.09002.090011,400
Feb 16, 20242.21002.22002.09002.22002.220010,000
Feb 15, 20242.25202.28002.19502.19502.19508,100
Feb 14, 20242.25502.29002.24002.26002.26003,100
Feb 13, 20242.20002.26002.20002.26002.26001,700
Feb 12, 20242.20002.29002.20002.25502.255019,200
Feb 09, 20242.20002.23502.20002.21002.21003,700
Feb 08, 20242.20002.20002.20002.20002.2000500
Feb 07, 20242.26502.27002.20002.25502.25505,500
Feb 06, 20242.16002.27002.16002.27002.27009,500
Feb 05, 20242.17002.20002.13002.14002.140023,100
Feb 02, 20242.27002.29002.27002.27002.27008,000
Feb 01, 20242.45002.45702.23002.27902.279025,800
Jan 31, 20242.30002.35502.30002.32002.32004,600
Jan 30, 20242.33502.35002.32002.32002.32006,600
Jan 29, 20242.38002.43602.24102.34402.344063,600
Jan 26, 20242.40002.46502.40002.41002.41007,100
Jan 25, 20242.42002.46002.41002.46002.46004,800
Jan 24, 20242.45002.50002.40002.45502.45506,900
Jan 23, 20242.48002.53002.42702.42702.427015,200
Jan 22, 20242.42002.50002.42002.44002.440012,400
Jan 19, 20242.39002.48702.39002.46002.460015,900
Jan 18, 20242.43002.49002.43002.46002.46008,700
Jan 17, 20242.50002.52002.44002.48002.480010,900
Jan 16, 20242.53002.60402.50002.55002.550022,200
Jan 12, 20242.51502.57002.50002.53002.530031,400
Jan 11, 20242.49002.53002.49002.52002.52002,500
Jan 10, 20242.46002.52002.41002.49002.490014,100
Jan 09, 20242.36002.49002.36002.45002.450026,500
Jan 08, 20242.33002.40002.33002.40002.400015,600
Jan 05, 20242.33002.53002.33002.37002.370038,100
Jan 04, 20242.49002.49002.01002.39502.395073,900
Jan 03, 20242.43002.47002.43002.46002.460041,200
Jan 02, 20242.53002.54502.40002.46002.460012,700
Dec 29, 20232.55002.60002.55002.55202.552018,000
Dec 28, 20232.56202.60002.54002.56002.560035,000
Dec 27, 20232.54002.56802.54002.54002.54006,800
Dec 26, 20232.51002.57002.50002.57002.570037,800
Dec 22, 20232.50002.53502.50002.51002.510015,200
Dec 21, 20232.50002.52002.49002.50002.500035,300
Dec 20, 20232.47002.48502.47002.48002.48004,100
Dec 19, 20232.43002.53802.43002.52002.520027,500
Dec 18, 20232.45002.48002.40102.42002.42008,400
Dec 15, 20232.46102.48002.45002.47002.47004,800
Dec 14, 20232.50002.50002.44002.46002.460032,000
Dec 13, 20232.45002.46502.43002.46202.46206,200
Dec 12, 20232.43002.50002.43002.49002.490022,600
Dec 11, 20232.50002.50002.44502.46002.460020,600
Dec 08, 20232.49002.50002.48002.48002.48003,000
Dec 07, 20232.44002.49002.42002.47002.470030,900
Dec 06, 20232.42002.50002.42002.47002.470015,500
Dec 05, 20232.40002.53002.40002.45502.455031,600
Dec 04, 20232.47002.53002.45002.47002.470045,400
Dec 01, 20232.34002.52002.33002.47002.4700117,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...