Skip to main content
BEST Inc. (BEST)
NYSE: BEST · Real-Time Price · USD
2.740
0.00 (0.00%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20242.722.742.722.732.73-29,051
Aug 22, 20242.732.742.732.732.73-38,937
Aug 21, 20242.732.732.722.732.730.37%4,093
Aug 20, 20242.722.732.722.722.720.18%8,550
Aug 19, 20242.722.722.712.722.72-0.18%12,787
Aug 16, 20242.712.722.712.722.720.18%25,150
Aug 15, 20242.712.722.712.722.720.56%6,198
Aug 14, 20242.712.722.702.702.700.56%33,501
Aug 13, 20242.712.712.672.692.69-1.10%138,928
Aug 12, 20242.722.722.702.722.72-0.37%62,026
Aug 9, 20242.742.742.722.732.73-0.18%14,107
Aug 8, 20242.712.742.712.732.73-34,360
Aug 7, 20242.712.732.712.732.73-0.55%18,016
Aug 6, 20242.732.752.732.752.750.92%11,371
Aug 5, 20242.682.732.662.722.72-1.09%48,463
Aug 2, 20242.732.752.732.752.750.73%22,934
Aug 1, 20242.742.752.732.732.73-0.55%30,018
Jul 31, 20242.742.752.742.752.750.18%3,185
Jul 30, 20242.742.752.742.742.74-0.18%14,489
Jul 29, 20242.742.752.742.752.75-0.18%26,367
Jul 26, 20242.752.752.742.752.75-4,508
Jul 25, 20242.732.752.732.752.750.73%33,304
Jul 24, 20242.732.742.732.732.73-0.73%9,696
Jul 23, 20242.732.752.732.752.750.73%22,837
Jul 22, 20242.732.742.732.732.73-0.73%7,459
Jul 19, 20242.742.752.732.752.750.36%14,553
Jul 18, 20242.742.742.732.742.74-2,348
Jul 17, 20242.732.742.722.742.74-0.11%110,652
Jul 16, 20242.732.752.732.742.740.11%19,817
Jul 15, 20242.732.752.732.742.74-51,467
Jul 12, 20242.752.752.732.742.74-33,522
Jul 11, 20242.742.752.732.742.740.37%22,792
Jul 10, 20242.742.742.732.732.73-0.29%10,043
Jul 9, 20242.732.742.732.742.74-0.07%17,625
Jul 8, 20242.742.752.732.742.740.37%14,188
Jul 5, 20242.732.742.732.732.73-0.18%20,116
Jul 3, 20242.742.752.732.742.740.18%14,561
Jul 2, 20242.732.752.732.732.73-52,749
Jul 1, 20242.752.752.722.732.73-0.73%73,598
Jun 28, 20242.742.772.722.752.750.36%42,994
Jun 27, 20242.762.762.732.742.74-0.18%30,390
Jun 26, 20242.742.752.732.752.750.18%188,138
Jun 25, 20242.702.742.702.742.740.74%117,122
Jun 24, 20242.682.732.672.722.72-85,026
Jun 21, 20242.662.722.662.722.720.74%134,784
Jun 20, 20242.662.702.632.702.7017.39%414,383
Jun 18, 20242.272.342.222.302.30-2.54%14,631
Jun 17, 20242.322.402.282.362.361.72%6,184
Jun 14, 20242.272.322.232.322.32-0.43%13,668
Jun 13, 20242.242.482.212.332.33-31,280
Jun 12, 20242.232.442.232.332.331.26%37,506
Jun 11, 20242.142.322.142.302.302.27%9,817
Jun 10, 20242.102.302.102.252.255.14%15,224
Jun 7, 20242.172.182.082.142.142.39%30,101
Jun 6, 20242.062.112.062.092.091.46%13,575
Jun 5, 20242.132.132.062.062.06-0.96%6,302
Jun 4, 20242.012.102.002.082.081.91%18,282
Jun 3, 20242.022.042.022.042.042.05%5,476
May 31, 20242.002.021.962.002.00-1.48%16,513
May 30, 20242.012.101.962.032.030.50%103,712
May 29, 20242.022.041.922.022.02-8,331
May 28, 20242.062.062.002.022.02-1.46%23,774
May 24, 20241.982.091.982.052.056.77%26,090
May 23, 20241.981.991.891.921.92-4.00%30,754
May 22, 20242.012.061.972.002.00-1.48%14,849
May 21, 20242.092.092.032.032.03-2.87%8,044
May 20, 20241.992.111.992.092.095.03%12,521
May 17, 20242.022.101.951.991.990.51%35,941
May 16, 20241.961.991.921.981.982.06%43,594
May 15, 20241.971.971.931.941.94-1.52%5,699
May 14, 20241.942.001.941.971.97-4,237
May 13, 20242.062.071.851.971.97-5.29%36,940
May 10, 20242.092.092.082.082.080.48%6,789
May 9, 20242.072.102.062.072.07-0.24%8,951
May 8, 20242.112.112.072.082.08-2.12%16,975
May 7, 20242.092.132.092.122.121.92%6,290
May 6, 20242.052.132.052.082.08-2.35%9,600
May 3, 20242.092.132.092.132.13-1,496