BEST Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	2.73	2.82	2.73	2.78	2.78	-0.71%	66,936
Mar 6, 2025	2.78	2.81	2.78	2.80	2.80	0.72%	30,490
Mar 5, 2025	2.77	2.78	2.77	2.78	2.78	-0.36%	10,345
Mar 4, 2025	2.78	2.79	2.77	2.79	2.79	-0.36%	6,899
Mar 3, 2025	2.76	2.80	2.76	2.80	2.80	1.08%	98,524
Feb 28, 2025	2.75	2.79	2.75	2.77	2.77	-0.36%	18,905
Feb 27, 2025	2.78	2.79	2.76	2.78	2.78	0.36%	26,518
Feb 26, 2025	2.75	2.78	2.75	2.77	2.77	0.18%	60,126
Feb 25, 2025	2.74	2.77	2.74	2.77	2.77	0.18%	4,996
Feb 24, 2025	2.73	2.77	2.73	2.76	2.76	-0.72%	37,352
Feb 21, 2025	2.78	2.79	2.77	2.78	2.78	-	58,774
Feb 20, 2025	2.79	2.79	2.76	2.78	2.78	-	20,992
Feb 19, 2025	2.80	2.80	2.77	2.78	2.78	-0.36%	73,744
Feb 18, 2025	2.79	2.81	2.77	2.79	2.79	0.36%	161,137
Feb 14, 2025	2.76	2.79	2.76	2.78	2.78	-	72,347
Feb 13, 2025	2.76	2.78	2.76	2.78	2.78	0.91%	47,529
Feb 12, 2025	2.76	2.77	2.75	2.76	2.76	0.11%	34,217
Feb 11, 2025	2.75	2.76	2.74	2.75	2.75	0.44%	10,905
Feb 10, 2025	2.72	2.75	2.72	2.74	2.74	-	65,372
Feb 7, 2025	2.73	2.75	2.73	2.74	2.74	-	29,337
Feb 6, 2025	2.71	2.74	2.71	2.74	2.74	0.55%	46,934
Feb 5, 2025	2.71	2.74	2.71	2.73	2.73	0.18%	16,290
Feb 4, 2025	2.71	2.73	2.71	2.72	2.72	-	10,230
Feb 3, 2025	2.74	2.74	2.72	2.72	2.72	-	2,824
Jan 31, 2025	2.72	2.72	2.71	2.72	2.72	0.18%	6,575
Jan 30, 2025	2.71	2.72	2.71	2.72	2.72	0.18%	3,516
Jan 29, 2025	2.71	2.72	2.71	2.71	2.71	-0.18%	3,871
Jan 28, 2025	2.71	2.72	2.71	2.72	2.72	-0.15%	4,305
Jan 27, 2025	2.73	2.73	2.71	2.72	2.72	-0.40%	23,029
Jan 24, 2025	2.71	2.73	2.71	2.73	2.73	0.70%	21,570
Jan 23, 2025	2.70	2.72	2.70	2.71	2.71	0.04%	9,511
Jan 22, 2025	2.69	2.72	2.69	2.71	2.71	-	39,011
Jan 21, 2025	2.71	2.72	2.70	2.71	2.71	0.18%	42,472
Jan 17, 2025	2.70	2.72	2.69	2.71	2.71	0.56%	98,309
Jan 16, 2025	2.70	2.70	2.69	2.69	2.69	0.19%	5,363
Jan 15, 2025	2.68	2.69	2.68	2.69	2.69	0.19%	8,988
Jan 14, 2025	2.67	2.69	2.67	2.68	2.68	-0.74%	6,805
Jan 13, 2025	2.67	2.71	2.67	2.70	2.70	0.82%	31,012
Jan 10, 2025	2.67	2.68	2.67	2.68	2.68	-	10,363
Jan 8, 2025	2.66	2.68	2.66	2.68	2.68	0.30%	16,334
Jan 7, 2025	2.67	2.68	2.67	2.67	2.67	-	4,810
Jan 6, 2025	2.62	2.68	2.62	2.67	2.67	1.52%	34,793
Jan 3, 2025	2.65	2.65	2.62	2.63	2.63	-0.38%	15,133
Jan 2, 2025	2.60	2.65	2.60	2.64	2.64	-0.38%	17,035
Dec 31, 2024	2.61	2.66	2.61	2.65	2.65	-	24,587
Dec 30, 2024	2.65	2.67	2.64	2.65	2.65	-0.26%	16,358
Dec 27, 2024	2.65	2.66	2.64	2.66	2.66	0.26%	9,114
Dec 26, 2024	2.64	2.66	2.64	2.65	2.65	0.38%	10,805
Dec 24, 2024	2.60	2.66	2.60	2.64	2.64	-	6,211
Dec 23, 2024	2.61	2.67	2.61	2.64	2.64	0.76%	5,364