Quantcast

BEST Inc. American Depositary Shares, each representing one Class A Ordinary Share Historical Stock Prices

BSTI 
$5.02
*  
0.31
5.82%
Get BSTI Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading BSTI now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.20 5.35 5.01 5.02 1,081,936
10/17/2018 5.46 5.5859 5.22 5.33 804,088
10/16/2018 5.14 5.49 5.09 5.46 1,584,887
10/15/2018 5.07 5.12 4.94 4.99 1,010,438
10/12/2018 5.07 5.38 4.98 5.2 4,145,743
10/11/2018 4.72 4.87 4.67 4.84 2,375,797
10/10/2018 5.01 5.05 4.71 4.74 2,492,113
10/09/2018 5.27 5.3667 5.055 5.07 941,968
10/08/2018 5.33 5.33 5.14 5.26 1,113,133
10/05/2018 5.8 5.86 5.38 5.42 1,445,517
10/04/2018 5.93 5.9981 5.76 5.8 985,221
10/03/2018 5.99 6.005 5.94 5.96 1,403,466
10/02/2018 5.82 6.05 5.8 5.93 655,476
10/01/2018 6 6.11 5.88 5.9 859,438
09/28/2018 5.98 6.06 5.9 5.92 1,644,239
09/27/2018 6.05 6.16 5.95 5.96 672,479
09/26/2018 5.96 6.1 5.96 6.02 1,167,623
09/25/2018 6.05 6.0899 5.93 5.94 1,692,301
09/24/2018 6.53 6.58 6.04 6.06 986,417
09/21/2018 6.63 7.07 6.6 6.64 1,567,702
09/20/2018 6.32 6.72 6.32 6.5 1,249,238
09/19/2018 6.12 6.39 6.12 6.38 744,554
09/18/2018 6 6.11 5.94 6.1 1,287,609
09/17/2018 6.35 6.35 5.92 5.94 1,815,364
09/14/2018 6.73 6.74 6.32 6.35 1,192,331
09/13/2018 6.62 6.89 6.58 6.73 1,590,177
09/12/2018 6.7 6.73 6.4095 6.54 1,831,134
09/11/2018 6.5 6.5 6.22 6.35 1,159,485
09/10/2018 6.75 6.89 6.49 6.5 892,516
09/07/2018 6.8 7.06 6.73 6.81 956,184
09/06/2018 6.85 6.97 6.7214 6.91 592,374
09/05/2018 7.2 7.25 6.67 6.82 1,566,965
09/04/2018 7.4 7.55 7.21 7.31 707,513
08/31/2018 7.36 7.54 7.315 7.44 1,387,344
08/30/2018 7.83 7.89 7.3 7.4 1,177,528
08/29/2018 7.9 7.95 7.76 7.91 720,929
08/28/2018 8.23 8.58 7.81 7.84 905,507
08/27/2018 7.9 8.2621 7.9 8.17 1,131,281
08/24/2018 7.75 8 7.66 7.9 1,331,757
08/23/2018 7.65 8 7.65 7.67 1,008,504
08/22/2018 7.55 7.76 7.54 7.62 1,360,919
08/21/2018 7.79 7.84 7.44 7.61 867,755
08/20/2018 7.64 7.82 7.35 7.7 2,157,079
08/17/2018 7.91 8 7.6 7.65 983,261
08/16/2018 7.87 8.12 7.87 7.94 600,275
08/15/2018 8.5 8.5 7.6 7.81 1,691,736
08/14/2018 8.74 8.8 8.51 8.52 798,627
08/13/2018 8.55 8.8 8.55 8.76 510,477
08/10/2018 9 9.02 8.53 8.67 1,461,233
08/09/2018 8.71 9.14 8.68 9.01 1,259,534
08/08/2018 8.32 9.05 8.25 8.81 3,104,762
08/07/2018 8.9 9.31 8.85 9.3 2,828,836
08/06/2018 9.02 9.0432 8.8299 8.88 493,838
08/03/2018 9.3 9.31 8.95 8.99 1,492,923
08/02/2018 9.42 9.42 8.84 9.29 1,619,506
08/01/2018 9.65 9.73 9.49 9.52 927,885
07/31/2018 9.7 9.81 9.6 9.63 783,251
07/30/2018 10.2 10.2 9.62 9.64 582,932
07/27/2018 10.24 10.475 10.12 10.19 903,123
07/26/2018 10.36 10.405 10.11 10.33 725,814
07/25/2018 10.29 10.75 10.21 10.52 1,118,178
07/24/2018 10.25 10.37 9.9808 10.31 1,162,274
07/23/2018 10.25 10.33 9.98 10.1 493,705
07/20/2018 10.15 10.25 9.922 10 1,194,356
07/19/2018 10.36 10.37 10.17 10.2 522,962
07/18/2018 10.61 10.63 10.35 10.37 1,456,318
07/17/2018 10.48 10.75 10.48 10.61 1,669,434
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio