FinancialContent is the trusted provider of stock market information to the media industry.
Best Inc (NY: BEST)
4.520   -0.140 (-3.00%)
Streaming Delayed Price  /  Updated: 3:41 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2019 4.700 4.730 4.570 4.660 342,892 -0.06(-1.27%)
Aug 21, 2019 4.560 4.760 4.530 4.720 676,685 +0.17(+3.74%)
Aug 20, 2019 4.450 4.600 4.380 4.550 561,144 -0.02(-0.44%)
Aug 19, 2019 4.420 4.670 4.308 4.570 876,657 +0.18(+4.10%)
Aug 16, 2019 4.100 4.390 4.100 4.390 691,800 +0.23(+5.53%)
Aug 15, 2019 4.220 4.270 4.110 4.160 732,624 -0.04(-0.95%)
Aug 14, 2019 4.520 4.550 4.130 4.200 1,399,294 -0.30(-6.67%)
Aug 13, 2019 4.500 4.910 4.500 4.500 2,614,080 -0.41(-8.35%)
Aug 12, 2019 4.860 4.990 4.840 4.910 447,593 +0.00(+0.00%)
Aug 09, 2019 5.010 5.098 4.835 4.910 360,200 -0.09(-1.80%)
Aug 08, 2019 4.880 5.070 4.860 5.000 487,198 +0.13(+2.67%)
Aug 07, 2019 4.800 4.900 4.680 4.870 359,243 +0.07(+1.46%)
Aug 06, 2019 4.800 4.890 4.765 4.800 462,132 +0.03(+0.63%)
Aug 05, 2019 4.590 4.800 4.540 4.770 576,040 +0.02(+0.42%)
Aug 02, 2019 4.550 4.850 4.530 4.750 334,000 +0.05(+1.06%)
Aug 01, 2019 4.980 4.985 4.670 4.700 496,855 -0.30(-6.00%)
Jul 31, 2019 5.000 5.190 4.965 5.000 632,444 -0.01(-0.20%)
Jul 30, 2019 4.820 5.020 4.810 5.010 358,154 +0.15(+3.09%)
Jul 29, 2019 4.820 4.860 4.780 4.860 277,336 +0.05(+1.04%)
Jul 26, 2019 4.850 4.920 4.781 4.810 613,500 -0.05(-1.03%)
Jul 25, 2019 4.780 4.920 4.760 4.860 305,245 +0.04(+0.83%)
Jul 24, 2019 4.900 4.940 4.760 4.820 653,094 -0.13(-2.63%)
Jul 23, 2019 4.930 5.050 4.840 4.950 463,257 -0.01(-0.20%)
Jul 22, 2019 4.940 5.010 4.820 4.960 530,554 +0.04(+0.81%)
Jul 19, 2019 4.900 5.000 4.790 4.920 586,000 +0.05(+1.03%)
Jul 18, 2019 4.910 4.930 4.775 4.870 628,870 -0.03(-0.61%)
Jul 17, 2019 4.970 5.050 4.850 4.900 1,025,748 -0.07(-1.41%)
Jul 16, 2019 5.250 5.276 4.960 4.970 889,151 -0.27(-5.15%)
Jul 15, 2019 5.210 5.440 5.190 5.240 878,591 +0.03(+0.58%)
Jul 12, 2019 5.300 5.365 5.130 5.210 727,900 -0.08(-1.51%)
Jul 11, 2019 5.410 5.430 5.270 5.290 409,678 -0.08(-1.49%)
Jul 10, 2019 5.450 5.520 5.360 5.370 612,851 +0.00(+0.00%)
Jul 09, 2019 5.250 5.390 5.250 5.370 405,670 +0.08(+1.51%)
Jul 08, 2019 5.300 5.380 5.210 5.290 917,093 -0.11(-2.04%)
Jul 05, 2019 5.480 5.495 5.350 5.400 707,600 -0.09(-1.64%)
Jul 03, 2019 5.500 5.500 5.421 5.490 396,100 -0.02(-0.36%)
Jul 02, 2019 5.650 5.670 5.480 5.510 490,565 -0.16(-2.82%)
Jul 01, 2019 5.700 5.840 5.620 5.670 658,489 +0.16(+2.90%)
Jun 28, 2019 5.480 5.620 5.430 5.510 403,400 +0.09(+1.66%)
Jun 27, 2019 5.390 5.540 5.332 5.420 978,965 -0.03(-0.55%)
Jun 26, 2019 5.400 5.460 5.280 5.450 503,519 +0.11(+2.06%)
Jun 25, 2019 5.440 5.450 5.320 5.340 779,238 -0.16(-2.91%)
Jun 24, 2019 5.340 5.600 5.340 5.500 1,022,845 +0.16(+3.00%)
Jun 21, 2019 5.050 5.340 5.050 5.340 997,900 +0.31(+6.16%)
Jun 20, 2019 4.990 5.180 4.970 5.030 767,010 +0.11(+2.24%)
Jun 19, 2019 4.840 5.000 4.840 4.920 509,323 +0.08(+1.65%)
Jun 18, 2019 4.650 4.910 4.620 4.840 558,825 +0.13(+2.76%)
Jun 17, 2019 4.460 4.710 4.430 4.710 546,279 +0.23(+5.13%)
Jun 14, 2019 4.510 4.525 4.370 4.480 603,300 -0.07(-1.54%)
Jun 13, 2019 4.560 4.580 4.470 4.550 612,393 +0.01(+0.22%)
Jun 12, 2019 4.410 4.560 4.380 4.540 265,619 +0.09(+2.02%)
Jun 11, 2019 4.650 4.720 4.411 4.450 961,154 -0.13(-2.84%)
Jun 10, 2019 4.490 4.642 4.460 4.580 718,231 +0.17(+3.85%)
Jun 07, 2019 4.490 4.490 4.370 4.410 674,200 -0.04(-0.90%)
Jun 06, 2019 4.390 4.460 4.300 4.450 540,042 +0.06(+1.37%)
Jun 05, 2019 4.600 4.660 4.380 4.390 500,828 -0.18(-3.94%)
Jun 04, 2019 4.270 4.660 4.200 4.570 629,098 +0.20(+4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.