Skip to main content
BEST Inc. (BEST)
NYSE: BEST · Real-Time Price · USD
2.620
-0.035 (-1.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

BEST Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.622.642.622.622.62-1.50%4,152
Dec 19, 20242.612.662.612.662.660.76%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%107,600
Dec 13, 20242.652.672.652.662.660.38%12,100
Dec 12, 20242.632.672.632.652.65-0.75%8,734
Dec 11, 20242.632.672.632.672.670.38%23,400
Dec 10, 20242.662.682.652.662.66-0.37%39,000
Dec 9, 20242.632.672.632.672.67-6,700
Dec 6, 20242.642.672.642.672.67-8,033
Dec 5, 20242.642.682.642.672.670.38%18,715
Dec 4, 20242.632.672.632.662.660.38%7,600
Dec 3, 20242.632.672.632.652.65-0.38%47,100
Dec 2, 20242.632.672.632.662.660.38%11,510
Nov 29, 20242.632.662.632.652.65-15,607
Nov 27, 20242.632.672.632.652.65-0.75%57,300
Nov 26, 20242.632.682.632.672.67-2,500
Nov 25, 20242.652.682.652.672.670.38%15,500
Nov 22, 20242.662.662.652.662.66-4,400
Nov 21, 20242.672.672.652.662.66-0.75%25,248
Nov 20, 20242.682.682.672.682.68-9,345
Nov 19, 20242.662.692.652.682.68-39,800
Nov 18, 20242.602.692.602.682.68-0.37%4,500
Nov 15, 20242.672.702.672.692.69-11,747
Nov 14, 20242.692.692.692.692.69-3,648
Nov 13, 20242.692.692.682.692.69-8,400
Nov 12, 20242.702.702.692.692.69-0.37%3,700
Nov 11, 20242.682.722.682.702.70-0.37%4,032
Nov 8, 20242.702.712.702.712.71-11,397
Nov 7, 20242.702.722.682.712.710.37%29,100
Nov 6, 20242.702.712.702.702.70-6,200
Nov 5, 20242.712.712.702.702.70-0.37%2,000
Nov 4, 20242.722.722.702.712.710.37%8,441
Nov 1, 20242.712.712.702.702.70-0.37%3,600
Oct 31, 20242.712.722.702.712.71-4,328
Oct 30, 20242.702.712.692.712.71-6,200
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%5,400
Oct 22, 20242.672.732.672.702.70-18,800
Oct 21, 20242.672.732.672.702.70-0.74%49,500
Oct 18, 20242.722.722.722.722.720.37%2,800
Oct 17, 20242.722.722.692.712.71-0.73%2,900
Oct 16, 20242.722.732.722.732.73-3,100
Oct 15, 20242.722.732.722.732.730.74%5,631
Oct 14, 20242.672.712.672.712.71-0.37%3,936
Oct 11, 20242.722.722.722.722.72-3,100
Oct 10, 20242.702.732.702.722.72-8,400
Oct 9, 20242.732.732.712.722.72-0.37%19,200
Oct 8, 20242.702.732.702.732.73-39,235
Oct 7, 20242.752.752.722.732.73-27,800
Oct 4, 20242.702.742.702.732.73-0.36%3,677
Oct 3, 20242.742.742.732.742.74-11,500
Oct 2, 20242.722.742.702.742.740.37%31,900
Oct 1, 20242.732.742.712.732.73-0.73%28,900
Sep 30, 20242.752.752.742.752.75-53,400
Sep 27, 20242.732.752.732.752.750.36%75,846
Sep 26, 20242.742.742.732.742.74-26,200
Sep 25, 20242.742.752.742.742.74-0.36%4,300
Sep 24, 20242.742.752.742.752.75-4,200
Sep 23, 20242.742.752.742.752.750.36%24,400
Sep 20, 20242.732.752.732.742.74-9,549
Sep 19, 20242.742.752.742.742.74-0.36%7,900
Sep 18, 20242.742.762.742.752.75-12,228
Sep 17, 20242.752.762.742.752.75-13,345
Sep 16, 20242.752.762.752.752.75-0.36%8,200
Sep 13, 20242.752.762.752.762.760.36%8,720
Sep 12, 20242.752.762.752.752.75-6,213
Sep 11, 20242.762.762.752.752.75-0.36%3,510
Sep 10, 20242.752.762.752.762.76-4,900
Sep 9, 20242.752.762.752.762.760.36%26,614
Sep 6, 20242.752.762.752.752.75-12,406
Sep 5, 20242.742.762.742.752.75-54,449
Sep 4, 20242.742.752.742.752.750.36%20,828
Sep 3, 20242.752.762.742.742.74-70,406
Aug 30, 20242.742.752.742.742.74-9,600
Aug 29, 20242.742.752.742.742.74-5,136
Aug 28, 20242.742.742.742.742.74-5,200
Aug 27, 20242.742.752.742.742.74-19,009
Aug 26, 20242.732.742.732.742.740.37%41,200
Aug 23, 20242.722.742.722.732.73-29,100
Aug 22, 20242.732.742.732.732.73-38,937
Aug 21, 20242.732.732.722.732.730.37%4,100
Aug 20, 20242.722.732.722.722.72-8,600
Aug 19, 20242.722.722.712.722.72-12,800
Aug 16, 20242.712.722.712.722.72-25,200
Aug 15, 20242.712.722.712.722.720.74%6,200
Aug 14, 20242.712.722.702.702.700.37%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, 20242.742.742.722.732.73-14,107
Aug 8, 20242.712.742.712.732.73-34,400
Aug 7, 20242.712.732.712.732.73-0.73%18,016
Aug 6, 20242.732.752.732.752.751.10%11,400
Aug 5, 20242.682.732.662.722.72-1.09%48,500
Aug 2, 20242.732.752.732.752.750.73%22,934
Aug 1, 20242.742.752.732.732.73-0.73%30,018