New Zealand markets closed

BEST Inc. (BEST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.7500+0.0100 (+0.36%)
At close: 03:59PM EDT
2.7800 +0.03 (+1.09%)
After hours: 06:17PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242.74002.77002.72002.75002.750043,000
27 Jun 20242.76002.76002.73002.74002.740030,400
26 Jun 20242.74002.75002.73002.74502.7450188,100
25 Jun 20242.70002.74002.70002.74002.7400117,100
24 Jun 20242.68002.73002.67002.72002.720085,000
21 Jun 20242.66002.72002.66002.72002.7200134,800
20 Jun 20242.66002.70002.63002.70002.7000414,400
18 Jun 20242.27002.34002.22002.30002.300014,600
17 Jun 20242.32002.40002.27902.36002.36006,200
14 Jun 20242.27002.32002.23002.32002.320013,700
13 Jun 20242.24002.48002.21002.33002.330031,300
12 Jun 20242.23002.44202.23002.33002.330037,500
11 Jun 20242.14002.32002.14002.30102.30109,800
10 Jun 20242.10002.30002.10002.25002.250015,200
07 Jun 20242.17002.18002.08002.14002.140030,100
06 Jun 20242.06002.11002.06002.09002.090013,600
05 Jun 20242.13002.13002.06002.06002.06006,300
04 Jun 20242.01002.10002.00002.08002.080018,300
03 Jun 20242.01502.04102.01502.04102.04105,500
31 May 20241.99502.02001.96002.00002.000016,500
30 May 20242.01002.10001.96002.03002.0300103,700
29 May 20242.02002.04001.92002.02002.02008,300
28 May 20242.06002.06002.00002.02002.020023,800
24 May 20241.98002.09001.98002.05002.050026,100
23 May 20241.98001.99001.88501.92001.920030,800
22 May 20242.01102.05501.97302.00002.000014,800
21 May 20242.09002.09002.03002.03002.03008,000
20 May 20241.98502.11101.98502.09002.090012,500
17 May 20242.01502.10001.95001.99001.990035,900
16 May 20241.96001.99001.92001.98001.980043,600
15 May 20241.96501.96501.93001.94001.94005,700
14 May 20241.94002.00001.94001.97001.97004,200
13 May 20242.06002.07001.85001.97001.970036,900
10 May 20242.09002.09002.08002.08002.08006,800
09 May 20242.07302.10002.06002.07002.07009,000
08 May 20242.11002.11002.07002.07502.075017,000
07 May 20242.08502.13002.08502.12002.12006,300
06 May 20242.05002.13002.05002.08002.08009,600
03 May 20242.09002.13002.09002.13002.13001,500
02 May 20242.09002.13002.09002.13002.13008,600
01 May 20242.11002.11002.10002.11002.11001,000
30 Apr 20242.10002.13002.09002.11002.110014,200
29 Apr 20242.09502.10002.09002.10002.10009,800
26 Apr 20242.10002.13002.09002.11002.11004,600
25 Apr 20242.11002.12002.09002.09002.09004,900
24 Apr 20242.10002.12002.09102.12002.12003,200
23 Apr 20242.12002.12002.09002.09002.09006,500
22 Apr 20242.13002.13002.08002.13002.13008,300
19 Apr 20242.09002.10002.08002.08002.08008,100
18 Apr 20242.14002.14002.08002.08002.08002,600
17 Apr 20242.10002.15102.08002.08102.08105,100
16 Apr 20242.07002.14002.05002.05002.050013,000
15 Apr 20242.07002.10002.07002.08002.08006,000
12 Apr 20242.09002.10002.09002.10002.10002,200
11 Apr 20242.10002.16002.07002.11002.110017,100
10 Apr 20242.22002.28002.10002.17002.170019,200
09 Apr 20242.23002.30002.20002.29002.290016,000
08 Apr 20242.20002.29802.20002.28002.280026,200
05 Apr 20242.18502.19002.18502.19002.19001,600
04 Apr 20242.16002.16002.13602.15002.15004,100
03 Apr 20242.19002.25002.13002.13002.13004,100
02 Apr 20242.07302.25002.07302.19002.190011,000
01 Apr 20242.17002.17002.07002.11902.119023,000
28 Mar 20242.33002.33002.07002.20002.200025,300
27 Mar 20242.32002.38002.25002.30002.300011,200
26 Mar 20242.25802.30002.25002.27102.27102,100
25 Mar 20242.21002.30002.21002.30002.30001,600
22 Mar 20242.27802.30002.27002.30002.30005,300
21 Mar 20242.16002.28002.16002.28002.28003,500
20 Mar 20242.23302.30002.18002.30002.300012,500
19 Mar 20242.21002.23002.19002.23002.23001,600
18 Mar 20242.08002.24002.08002.24002.240013,700
15 Mar 20242.09002.10002.09002.10002.10001,100
14 Mar 20242.08002.12002.06002.09002.090010,600
13 Mar 20242.13002.13002.10002.12902.12904,300
12 Mar 20242.09002.10002.06002.10002.100013,700
11 Mar 20242.07002.14502.05002.12002.120021,400
08 Mar 20242.06002.14502.03002.13302.133018,300
07 Mar 20242.06002.14002.06002.10002.10005,900
06 Mar 20242.07002.16002.05002.08002.080026,800
05 Mar 20242.07802.07802.07002.07002.07001,500
04 Mar 20242.07002.14702.07002.07002.070013,300
01 Mar 20242.05002.16002.05002.08002.080010,100
29 Feb 20242.04002.24002.04002.11002.110014,400
28 Feb 20242.21002.28001.99002.16002.160049,500
27 Feb 20242.23002.28502.23002.24002.240021,000
26 Feb 20242.26002.30002.19002.30002.30003,900
23 Feb 20242.21002.24002.20502.24002.24001,500
22 Feb 20242.09002.26402.09002.26002.260016,700
21 Feb 20242.07002.12402.07002.12002.120029,100
20 Feb 20242.21002.21002.07002.09002.090011,400
16 Feb 20242.21002.22002.09002.22002.220010,000
15 Feb 20242.25202.28002.19502.19502.19508,100
14 Feb 20242.25502.29002.24002.26002.26003,100
13 Feb 20242.20002.26002.20002.26002.26001,700
12 Feb 20242.20002.29002.20002.25502.255019,200
09 Feb 20242.20002.23502.20002.21002.21003,700
08 Feb 20242.20002.20002.20002.20002.2000500
07 Feb 20242.26502.27002.20002.25502.25505,500
06 Feb 20242.16002.27002.16002.27002.27009,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...