Skip to main content
BEST Inc. (BEST)
NYSE: BEST · Real-Time Price · USD
2.705
+0.015 (0.55%)
Jan 17, 2025, 3:56 PM EST - Market closed

BEST Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.702.722.692.712.710.56%98,309
Jan 16, 20252.702.702.692.692.690.19%5,363
Jan 15, 20252.682.692.682.692.690.19%8,988
Jan 14, 20252.672.692.672.682.68-0.74%6,805
Jan 13, 20252.672.712.672.702.700.82%31,012
Jan 10, 20252.672.682.672.682.68-10,363
Jan 8, 20252.662.682.662.682.680.30%16,334
Jan 7, 20252.672.682.672.672.67-4,810
Jan 6, 20252.622.682.622.672.671.52%34,793
Jan 3, 20252.652.652.622.632.63-0.38%15,133
Jan 2, 20252.602.652.602.642.64-0.38%17,035
Dec 31, 20242.612.662.612.652.65-24,587
Dec 30, 20242.652.672.642.652.65-0.26%16,358
Dec 27, 20242.652.662.642.662.660.26%9,114
Dec 26, 20242.642.662.642.652.650.38%10,805
Dec 24, 20242.602.662.602.642.64-6,211
Dec 23, 20242.612.672.612.642.640.76%5,364
Dec 20, 20242.622.642.622.622.62-1.32%4,152
Dec 19, 20242.612.662.612.662.660.57%22,205
Dec 18, 20242.602.662.602.642.640.76%24,634
Dec 17, 20242.602.652.602.622.62-4,906
Dec 16, 20242.652.682.612.622.62-1.50%107,589
Dec 13, 20242.652.672.652.662.660.38%12,057
Dec 12, 20242.632.672.632.652.65-0.75%8,734
Dec 11, 20242.632.672.632.672.670.38%23,381
Dec 10, 20242.662.682.652.662.66-0.37%38,990
Dec 9, 20242.632.672.632.672.670.19%6,697
Dec 6, 20242.642.672.642.672.67-0.30%8,033
Dec 5, 20242.642.682.642.672.670.49%18,715
Dec 4, 20242.632.672.632.662.660.38%7,592
Dec 3, 20242.632.672.632.652.65-0.38%47,077
Dec 2, 20242.632.672.632.662.660.38%11,510
Nov 29, 20242.632.662.632.652.65-15,607
Nov 27, 20242.632.672.632.652.65-0.71%57,281
Nov 26, 20242.632.682.632.672.67-0.04%2,475
Nov 25, 20242.652.682.652.672.670.56%15,482
Nov 22, 20242.662.662.652.662.66-0.38%4,367
Nov 21, 20242.672.672.652.672.67-0.52%25,248
Nov 20, 20242.682.682.672.682.68-0.04%9,345
Nov 19, 20242.662.692.652.682.68-39,793
Nov 18, 20242.602.692.602.682.68-0.19%4,465
Nov 15, 20242.672.702.672.692.69-0.33%11,747
Nov 14, 20242.692.692.692.692.690.15%3,648
Nov 13, 20242.692.692.682.692.69-0.04%8,367
Nov 12, 20242.702.702.692.692.69-0.33%3,700
Nov 11, 20242.682.722.682.702.70-0.18%4,032
Nov 8, 20242.702.712.702.712.71-0.18%11,397
Nov 7, 20242.702.722.682.712.710.37%29,086
Nov 6, 20242.702.712.702.702.70-6,196
Nov 5, 20242.712.712.702.702.70-0.37%1,980
Nov 4, 20242.722.722.702.712.710.37%8,441
Nov 1, 20242.712.712.702.702.70-0.37%3,597
Oct 31, 20242.712.722.702.712.71-4,328
Oct 30, 20242.702.712.692.712.71-6,174
Oct 29, 20242.692.712.692.712.710.74%8,530
Oct 28, 20242.702.712.692.692.69-0.37%19,835
Oct 25, 20242.692.722.682.702.70-20,836
Oct 24, 20242.702.702.692.702.70-1.10%1,513
Oct 23, 20242.702.732.702.732.731.11%5,390
Oct 22, 20242.672.732.672.702.70-18,760
Oct 21, 20242.672.732.672.702.70-0.74%49,487
Oct 18, 20242.722.722.722.722.720.37%2,761
Oct 17, 20242.722.722.692.712.71-0.55%2,896
Oct 16, 20242.722.732.722.732.73-0.18%3,083
Oct 15, 20242.722.732.722.732.730.74%5,631
Oct 14, 20242.672.712.672.712.71-0.18%3,936
Oct 11, 20242.722.722.722.722.72-0.18%3,061
Oct 10, 20242.702.732.702.722.72-8,361
Oct 9, 20242.732.732.712.722.72-0.18%19,185
Oct 8, 20242.702.732.702.732.73-0.18%39,235
Oct 7, 20242.752.752.722.732.73-27,778
Oct 4, 20242.702.742.702.732.73-0.36%3,677
Oct 3, 20242.742.742.732.742.740.18%11,477
Oct 2, 20242.722.742.702.742.740.37%31,871
Oct 1, 20242.732.742.712.732.73-0.73%28,894
Sep 30, 20242.752.752.742.752.75-0.18%53,359
Sep 27, 20242.732.752.732.752.750.36%75,846
Sep 26, 20242.742.742.732.742.74-26,193
Sep 25, 20242.742.752.742.742.74-0.22%4,252
Sep 24, 20242.742.752.742.752.75-0.15%4,195
Sep 23, 20242.742.752.742.752.750.36%24,387
Sep 20, 20242.732.752.732.742.74-9,549
Sep 19, 20242.742.752.742.742.74-0.40%7,874
Sep 18, 20242.742.762.742.752.750.22%12,228
Sep 17, 20242.752.762.742.752.75-0.18%13,345
Sep 16, 20242.752.762.752.752.75-0.18%8,172
Sep 13, 20242.752.762.752.762.760.18%8,720
Sep 12, 20242.752.762.752.752.75-6,213
Sep 11, 20242.762.762.752.752.75-0.18%3,510
Sep 10, 20242.752.762.752.762.76-0.18%4,853
Sep 9, 20242.752.762.752.762.760.36%26,614
Sep 6, 20242.752.762.752.752.75-12,406
Sep 5, 20242.742.762.742.752.750.18%54,449
Sep 4, 20242.742.752.742.752.750.18%20,293
Sep 3, 20242.752.762.742.742.74-70,406
Aug 30, 20242.742.752.742.742.74-9,585
Aug 29, 20242.742.752.742.742.74-5,136
Aug 28, 20242.742.742.742.742.74-5,177
Aug 27, 20242.742.752.742.742.74-19,009
Aug 26, 20242.732.742.732.742.740.37%41,176