Skip to main content
BEST Inc. (BEST)
NYSE: BEST · Real-Time Price · USD
2.650
-0.029 (-1.07%)
Nov 21, 2024, 11:17 AM EST - Market open

BEST Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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