BEST Inc. (BEST)
NYSE: BEST · Real-Time Price · USD
2.710
+0.010 (0.37%)
Nov 4, 2024, 4:00 PM EST - Market closed
BEST Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.72 | 2.72 | 2.70 | 2.71 | 2.71 | 0.37% | 8,441 |
Nov 1, 2024 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | -0.37% | 3,597 |
Oct 31, 2024 | 2.71 | 2.72 | 2.70 | 2.71 | 2.71 | - | 4,328 |
Oct 30, 2024 | 2.70 | 2.71 | 2.69 | 2.71 | 2.71 | - | 6,174 |
Oct 29, 2024 | 2.69 | 2.71 | 2.69 | 2.71 | 2.71 | 0.74% | 8,530 |
Oct 28, 2024 | 2.70 | 2.71 | 2.69 | 2.69 | 2.69 | -0.37% | 19,835 |
Oct 25, 2024 | 2.69 | 2.72 | 2.68 | 2.70 | 2.70 | - | 20,836 |
Oct 24, 2024 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | -1.10% | 1,513 |
Oct 23, 2024 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 1.11% | 5,390 |
Oct 22, 2024 | 2.67 | 2.73 | 2.67 | 2.70 | 2.70 | - | 18,760 |
Oct 21, 2024 | 2.67 | 2.73 | 2.67 | 2.70 | 2.70 | -0.74% | 49,487 |
Oct 18, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.37% | 2,761 |
Oct 17, 2024 | 2.72 | 2.72 | 2.69 | 2.71 | 2.71 | -0.55% | 2,896 |
Oct 16, 2024 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | -0.18% | 3,083 |
Oct 15, 2024 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | 0.74% | 5,631 |
Oct 14, 2024 | 2.67 | 2.71 | 2.67 | 2.71 | 2.71 | -0.18% | 3,936 |
Oct 11, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.18% | 3,061 |
Oct 10, 2024 | 2.70 | 2.73 | 2.70 | 2.72 | 2.72 | - | 8,361 |
Oct 9, 2024 | 2.73 | 2.73 | 2.71 | 2.72 | 2.72 | -0.18% | 19,185 |
Oct 8, 2024 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -0.18% | 39,235 |
Oct 7, 2024 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | - | 27,778 |
Oct 4, 2024 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | -0.36% | 3,677 |
Oct 3, 2024 | 2.74 | 2.74 | 2.73 | 2.74 | 2.74 | 0.18% | 11,477 |
Oct 2, 2024 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | 0.37% | 31,871 |
Oct 1, 2024 | 2.73 | 2.74 | 2.71 | 2.73 | 2.73 | -0.73% | 28,894 |
Sep 30, 2024 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | -0.18% | 53,359 |
Sep 27, 2024 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 0.36% | 75,846 |
Sep 26, 2024 | 2.74 | 2.74 | 2.73 | 2.74 | 2.74 | - | 26,193 |
Sep 25, 2024 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | -0.22% | 4,252 |
Sep 24, 2024 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | -0.15% | 4,195 |
Sep 23, 2024 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 24,387 |
Sep 20, 2024 | 2.73 | 2.75 | 2.73 | 2.74 | 2.74 | - | 9,549 |
Sep 19, 2024 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | -0.40% | 7,874 |
Sep 18, 2024 | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | 0.22% | 12,228 |
Sep 17, 2024 | 2.75 | 2.76 | 2.74 | 2.75 | 2.75 | -0.18% | 13,345 |
Sep 16, 2024 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | -0.18% | 8,172 |
Sep 13, 2024 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 0.18% | 8,720 |
Sep 12, 2024 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | - | 6,213 |
Sep 11, 2024 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -0.18% | 3,510 |
Sep 10, 2024 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | -0.18% | 4,853 |
Sep 9, 2024 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 0.36% | 26,614 |
Sep 6, 2024 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | - | 12,406 |
Sep 5, 2024 | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | 0.18% | 54,449 |
Sep 4, 2024 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.18% | 20,293 |
Sep 3, 2024 | 2.75 | 2.76 | 2.74 | 2.74 | 2.74 | - | 70,406 |
Aug 30, 2024 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 9,585 |
Aug 29, 2024 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 5,136 |
Aug 28, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 5,177 |
Aug 27, 2024 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | - | 19,009 |
Aug 26, 2024 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 0.37% | 41,176 |
Aug 23, 2024 | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | - | 29,051 |
Aug 22, 2024 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | - | 38,937 |
Aug 21, 2024 | 2.73 | 2.73 | 2.72 | 2.73 | 2.73 | 0.37% | 4,093 |
Aug 20, 2024 | 2.72 | 2.73 | 2.72 | 2.72 | 2.72 | 0.18% | 8,550 |
Aug 19, 2024 | 2.72 | 2.72 | 2.71 | 2.72 | 2.72 | -0.18% | 12,787 |
Aug 16, 2024 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 0.18% | 25,150 |
Aug 15, 2024 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 0.56% | 6,198 |
Aug 14, 2024 | 2.71 | 2.72 | 2.70 | 2.70 | 2.70 | 0.56% | 33,501 |
Aug 13, 2024 | 2.71 | 2.71 | 2.67 | 2.69 | 2.69 | -1.10% | 138,928 |
Aug 12, 2024 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | -0.37% | 62,026 |
Aug 9, 2024 | 2.74 | 2.74 | 2.72 | 2.73 | 2.73 | -0.18% | 14,107 |
Aug 8, 2024 | 2.71 | 2.74 | 2.71 | 2.73 | 2.73 | - | 34,360 |
Aug 7, 2024 | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | -0.55% | 18,016 |
Aug 6, 2024 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 0.92% | 11,371 |
Aug 5, 2024 | 2.68 | 2.73 | 2.66 | 2.72 | 2.72 | -1.09% | 48,463 |
Aug 2, 2024 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 0.73% | 22,934 |
Aug 1, 2024 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -0.55% | 30,018 |
Jul 31, 2024 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.18% | 3,185 |
Jul 30, 2024 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | -0.18% | 14,489 |
Jul 29, 2024 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | -0.18% | 26,367 |
Jul 26, 2024 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | - | 4,508 |
Jul 25, 2024 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 0.73% | 33,304 |
Jul 24, 2024 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | -0.73% | 9,696 |
Jul 23, 2024 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 0.73% | 22,837 |
Jul 22, 2024 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | -0.73% | 7,459 |
Jul 19, 2024 | 2.74 | 2.75 | 2.73 | 2.75 | 2.75 | 0.36% | 14,553 |
Jul 18, 2024 | 2.74 | 2.74 | 2.73 | 2.74 | 2.74 | - | 2,348 |
Jul 17, 2024 | 2.73 | 2.74 | 2.72 | 2.74 | 2.74 | -0.11% | 110,652 |
Jul 16, 2024 | 2.73 | 2.75 | 2.73 | 2.74 | 2.74 | 0.11% | 19,817 |
Jul 15, 2024 | 2.73 | 2.75 | 2.73 | 2.74 | 2.74 | - | 51,467 |
Jul 12, 2024 | 2.75 | 2.75 | 2.73 | 2.74 | 2.74 | - | 33,522 |
Jul 11, 2024 | 2.74 | 2.75 | 2.73 | 2.74 | 2.74 | 0.37% | 22,792 |
Jul 10, 2024 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -0.29% | 10,043 |
Jul 9, 2024 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | -0.07% | 17,625 |
Jul 8, 2024 | 2.74 | 2.75 | 2.73 | 2.74 | 2.74 | 0.37% | 14,188 |
Jul 5, 2024 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | -0.18% | 20,116 |
Jul 3, 2024 | 2.74 | 2.75 | 2.73 | 2.74 | 2.74 | 0.18% | 14,561 |
Jul 2, 2024 | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | - | 52,749 |
Jul 1, 2024 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 73,598 |
Jun 28, 2024 | 2.74 | 2.77 | 2.72 | 2.75 | 2.75 | 0.36% | 42,994 |
Jun 27, 2024 | 2.76 | 2.76 | 2.73 | 2.74 | 2.74 | -0.18% | 30,390 |
Jun 26, 2024 | 2.74 | 2.75 | 2.73 | 2.75 | 2.75 | 0.18% | 188,138 |
Jun 25, 2024 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 117,122 |
Jun 24, 2024 | 2.68 | 2.73 | 2.67 | 2.72 | 2.72 | - | 85,026 |
Jun 21, 2024 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 0.74% | 134,784 |
Jun 20, 2024 | 2.66 | 2.70 | 2.63 | 2.70 | 2.70 | 17.39% | 414,383 |
Jun 18, 2024 | 2.27 | 2.34 | 2.22 | 2.30 | 2.30 | -2.54% | 14,631 |
Jun 17, 2024 | 2.32 | 2.40 | 2.28 | 2.36 | 2.36 | 1.72% | 6,184 |
Jun 14, 2024 | 2.27 | 2.32 | 2.23 | 2.32 | 2.32 | -0.43% | 13,668 |
Jun 13, 2024 | 2.24 | 2.48 | 2.21 | 2.33 | 2.33 | - | 31,280 |