Singapore markets close in 1 hour 11 minutes
Straits Times Index
3,172.74 -14.92 (-0.47%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,225.31 -160.56 (-0.98%) FTSE 100
7,826.95 -50.10 (-0.64%) Bitcoin USD
64,568.63 +3,362.79 (+5.49%) CMC Crypto 200
1,324.65 +12.03 (+0.92%)
BEST Inc. (BEST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:32PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 2,600 |
| 17 Apr 2024 | 2.1000 | 2.1510 | 2.0800 | 2.0810 | 2.0810 | 5,100 |
| 16 Apr 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 13,000 |
| 15 Apr 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 6,000 |
| 12 Apr 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 2,200 |
| 11 Apr 2024 | 2.1000 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 17,100 |
| 10 Apr 2024 | 2.2200 | 2.2800 | 2.1000 | 2.1700 | 2.1700 | 19,200 |
| 09 Apr 2024 | 2.2300 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 16,000 |
| 08 Apr 2024 | 2.2000 | 2.2980 | 2.2000 | 2.2800 | 2.2800 | 26,200 |
| 05 Apr 2024 | 2.1850 | 2.1900 | 2.1850 | 2.1900 | 2.1900 | 1,600 |
| 04 Apr 2024 | 2.1600 | 2.1600 | 2.1360 | 2.1500 | 2.1500 | 4,100 |
| 03 Apr 2024 | 2.1900 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 4,100 |
| 02 Apr 2024 | 2.0730 | 2.2500 | 2.0730 | 2.1900 | 2.1900 | 11,000 |
| 01 Apr 2024 | 2.1700 | 2.1700 | 2.0700 | 2.1190 | 2.1190 | 23,000 |
| 28 Mar 2024 | 2.3300 | 2.3300 | 2.0700 | 2.2000 | 2.2000 | 25,300 |
| 27 Mar 2024 | 2.3200 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 11,200 |
| 26 Mar 2024 | 2.2580 | 2.3000 | 2.2500 | 2.2710 | 2.2710 | 2,100 |
| 25 Mar 2024 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 1,600 |
| 22 Mar 2024 | 2.2780 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 5,300 |
| 21 Mar 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 3,500 |
| 20 Mar 2024 | 2.2330 | 2.3000 | 2.1800 | 2.3000 | 2.3000 | 12,500 |
| 19 Mar 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 1,600 |
| 18 Mar 2024 | 2.0800 | 2.2400 | 2.0800 | 2.2400 | 2.2400 | 13,700 |
| 15 Mar 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 1,100 |
| 14 Mar 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0900 | 2.0900 | 10,600 |
| 13 Mar 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1290 | 2.1290 | 4,300 |
| 12 Mar 2024 | 2.0900 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 13,700 |
| 11 Mar 2024 | 2.0700 | 2.1450 | 2.0500 | 2.1200 | 2.1200 | 21,400 |
| 08 Mar 2024 | 2.0600 | 2.1450 | 2.0300 | 2.1330 | 2.1330 | 18,300 |
| 07 Mar 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 5,900 |
| 06 Mar 2024 | 2.0700 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 26,800 |
| 05 Mar 2024 | 2.0780 | 2.0780 | 2.0700 | 2.0700 | 2.0700 | 1,500 |
| 04 Mar 2024 | 2.0700 | 2.1470 | 2.0700 | 2.0700 | 2.0700 | 13,300 |
| 01 Mar 2024 | 2.0500 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 10,100 |
| 29 Feb 2024 | 2.0400 | 2.2400 | 2.0400 | 2.1100 | 2.1100 | 14,400 |
| 28 Feb 2024 | 2.2100 | 2.2800 | 1.9900 | 2.1600 | 2.1600 | 49,500 |
| 27 Feb 2024 | 2.2300 | 2.2850 | 2.2300 | 2.2400 | 2.2400 | 21,000 |
| 26 Feb 2024 | 2.2600 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 3,900 |
| 23 Feb 2024 | 2.2100 | 2.2400 | 2.2050 | 2.2400 | 2.2400 | 1,500 |
| 22 Feb 2024 | 2.0900 | 2.2640 | 2.0900 | 2.2600 | 2.2600 | 16,700 |
| 21 Feb 2024 | 2.0700 | 2.1240 | 2.0700 | 2.1200 | 2.1200 | 29,100 |
| 20 Feb 2024 | 2.2100 | 2.2100 | 2.0700 | 2.0900 | 2.0900 | 11,400 |
| 16 Feb 2024 | 2.2100 | 2.2200 | 2.0900 | 2.2200 | 2.2200 | 10,000 |
| 15 Feb 2024 | 2.2520 | 2.2800 | 2.1950 | 2.1950 | 2.1950 | 8,100 |
| 14 Feb 2024 | 2.2550 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 3,100 |
| 13 Feb 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 1,700 |
| 12 Feb 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2550 | 2.2550 | 19,200 |
| 09 Feb 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2100 | 2.2100 | 3,700 |
| 08 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 500 |
| 07 Feb 2024 | 2.2650 | 2.2700 | 2.2000 | 2.2550 | 2.2550 | 5,500 |
| 06 Feb 2024 | 2.1600 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 9,500 |
| 05 Feb 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 23,100 |
| 02 Feb 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 8,000 |
| 01 Feb 2024 | 2.4500 | 2.4570 | 2.2300 | 2.2790 | 2.2790 | 25,800 |
| 31 Jan 2024 | 2.3000 | 2.3550 | 2.3000 | 2.3200 | 2.3200 | 4,600 |
| 30 Jan 2024 | 2.3350 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 6,600 |
| 29 Jan 2024 | 2.3800 | 2.4360 | 2.2410 | 2.3440 | 2.3440 | 63,600 |
| 26 Jan 2024 | 2.4000 | 2.4650 | 2.4000 | 2.4100 | 2.4100 | 7,100 |
| 25 Jan 2024 | 2.4200 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 4,800 |
| 24 Jan 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4550 | 2.4550 | 6,900 |
| 23 Jan 2024 | 2.4800 | 2.5300 | 2.4270 | 2.4270 | 2.4270 | 15,200 |
| 22 Jan 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 12,400 |
| 19 Jan 2024 | 2.3900 | 2.4870 | 2.3900 | 2.4600 | 2.4600 | 15,900 |
| 18 Jan 2024 | 2.4300 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 8,700 |
| 17 Jan 2024 | 2.5000 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 10,900 |
| 16 Jan 2024 | 2.5300 | 2.6040 | 2.5000 | 2.5500 | 2.5500 | 22,200 |
| 12 Jan 2024 | 2.5150 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 31,400 |
| 11 Jan 2024 | 2.4900 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 2,500 |
| 10 Jan 2024 | 2.4600 | 2.5200 | 2.4100 | 2.4900 | 2.4900 | 14,100 |
| 09 Jan 2024 | 2.3600 | 2.4900 | 2.3600 | 2.4500 | 2.4500 | 26,500 |
| 08 Jan 2024 | 2.3300 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 15,600 |
| 05 Jan 2024 | 2.3300 | 2.5300 | 2.3300 | 2.3700 | 2.3700 | 38,100 |
| 04 Jan 2024 | 2.4900 | 2.4900 | 2.0100 | 2.3950 | 2.3950 | 73,900 |
| 03 Jan 2024 | 2.4300 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 41,200 |
| 02 Jan 2024 | 2.5300 | 2.5450 | 2.4000 | 2.4600 | 2.4600 | 12,700 |
| 29 Dec 2023 | 2.5500 | 2.6000 | 2.5500 | 2.5520 | 2.5520 | 18,000 |
| 28 Dec 2023 | 2.5620 | 2.6000 | 2.5400 | 2.5600 | 2.5600 | 35,000 |
| 27 Dec 2023 | 2.5400 | 2.5680 | 2.5400 | 2.5400 | 2.5400 | 6,800 |
| 26 Dec 2023 | 2.5100 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 37,800 |
| 22 Dec 2023 | 2.5000 | 2.5350 | 2.5000 | 2.5100 | 2.5100 | 15,200 |
| 21 Dec 2023 | 2.5000 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 35,300 |
| 20 Dec 2023 | 2.4700 | 2.4850 | 2.4700 | 2.4800 | 2.4800 | 4,100 |
| 19 Dec 2023 | 2.4300 | 2.5380 | 2.4300 | 2.5200 | 2.5200 | 27,500 |
| 18 Dec 2023 | 2.4500 | 2.4800 | 2.4010 | 2.4200 | 2.4200 | 8,400 |
| 15 Dec 2023 | 2.4610 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 4,800 |
| 14 Dec 2023 | 2.5000 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 32,000 |
| 13 Dec 2023 | 2.4500 | 2.4650 | 2.4300 | 2.4620 | 2.4620 | 6,200 |
| 12 Dec 2023 | 2.4300 | 2.5000 | 2.4300 | 2.4900 | 2.4900 | 22,600 |
| 11 Dec 2023 | 2.5000 | 2.5000 | 2.4450 | 2.4600 | 2.4600 | 20,600 |
| 08 Dec 2023 | 2.4900 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 3,000 |
| 07 Dec 2023 | 2.4400 | 2.4900 | 2.4200 | 2.4700 | 2.4700 | 30,900 |
| 06 Dec 2023 | 2.4200 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 15,500 |
| 05 Dec 2023 | 2.4000 | 2.5300 | 2.4000 | 2.4550 | 2.4550 | 31,600 |
| 04 Dec 2023 | 2.4700 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 45,400 |
| 01 Dec 2023 | 2.3400 | 2.5200 | 2.3300 | 2.4700 | 2.4700 | 117,400 |
| 30 Nov 2023 | 2.4000 | 2.4150 | 2.2500 | 2.3800 | 2.3800 | 61,200 |
| 29 Nov 2023 | 2.4700 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 37,600 |
| 28 Nov 2023 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 28,100 |
| 27 Nov 2023 | 2.5400 | 2.5400 | 2.4600 | 2.4900 | 2.4900 | 21,700 |
| 24 Nov 2023 | 2.4900 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.