Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Grey Inc (NQ: BGRY )

1.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.9000 0.9694 0.8888 0.9493 412,520 +0.02(+2.09%)
Nov 29, 2022 0.9400 0.9708 0.9100 0.9299 256,254 -0.01(-1.00%)
Nov 28, 2022 1.020 1.030 0.9307 0.9393 371,090 -0.06(-6.07%)
Nov 25, 2022 1.000 1.045 0.9801 1.000 296,485 -0.01(-0.99%)
Nov 23, 2022 0.9800 1.050 0.9539 1.010 744,775 +0.03(+2.87%)
Nov 22, 2022 1.010 1.020 0.9600 0.9818 369,138 -0.02(-1.82%)
Nov 21, 2022 1.020 1.055 1.000 1.000 428,594 -0.03(-2.91%)
Nov 18, 2022 1.140 1.140 1.020 1.030 592,483 -0.04(-3.74%)
Nov 17, 2022 1.030 1.125 1.020 1.070 393,618 +0.00(+0.00%)
Nov 16, 2022 1.150 1.150 1.050 1.070 422,000 -0.06(-5.31%)
Nov 15, 2022 1.220 1.220 1.080 1.130 816,523 -0.03(-2.59%)
Nov 14, 2022 1.200 1.320 1.160 1.160 1,089,441 +0.01(+0.87%)
Nov 11, 2022 1.190 1.230 1.070 1.150 806,979 -0.02(-1.71%)
Nov 10, 2022 1.090 1.200 1.080 1.170 394,947 +0.14(+13.59%)
Nov 09, 2022 1.110 1.130 1.010 1.030 403,842 -0.10(-8.85%)
Nov 08, 2022 1.230 1.230 1.100 1.130 574,689 -0.08(-6.61%)
Nov 07, 2022 1.160 1.280 1.160 1.210 410,196 +0.03(+2.98%)
Nov 04, 2022 1.210 1.240 1.110 1.175 496,157 -0.06(-5.24%)
Nov 03, 2022 1.110 1.260 1.102 1.240 792,066 +0.12(+10.71%)
Nov 02, 2022 1.230 1.240 1.120 1.120 808,611 -0.12(-9.68%)
Nov 01, 2022 1.400 1.400 1.222 1.240 701,813 -0.10(-7.46%)
Oct 31, 2022 1.420 1.420 1.310 1.340 457,282 -0.09(-6.29%)
Oct 28, 2022 1.410 1.435 1.350 1.430 456,801 +0.02(+1.42%)
Oct 27, 2022 1.440 1.490 1.380 1.410 339,720 -0.06(-4.08%)
Oct 26, 2022 1.480 1.540 1.430 1.470 568,922 -0.04(-2.65%)
Oct 25, 2022 1.310 1.545 1.310 1.510 656,028 +0.17(+12.69%)
Oct 24, 2022 1.400 1.400 1.272 1.340 346,007 +0.00(+0.00%)
Oct 21, 2022 1.330 1.370 1.290 1.340 396,275 -0.01(-0.74%)
Oct 20, 2022 1.370 1.461 1.330 1.350 453,124 -0.01(-0.74%)
Oct 19, 2022 1.460 1.480 1.330 1.360 881,282 -0.10(-6.85%)
Oct 18, 2022 1.510 1.570 1.430 1.460 663,972 -0.01(-0.68%)
Oct 17, 2022 1.580 1.595 1.450 1.470 676,880 -0.02(-1.34%)
Oct 14, 2022 1.580 1.610 1.470 1.490 413,248 -0.06(-3.87%)
Oct 13, 2022 1.450 1.570 1.390 1.550 715,170 +0.07(+4.73%)
Oct 12, 2022 1.560 1.560 1.455 1.480 599,040 -0.08(-5.13%)
Oct 11, 2022 1.560 1.620 1.485 1.560 534,682 +0.03(+1.96%)
Oct 10, 2022 1.610 1.640 1.523 1.530 322,128 -0.10(-6.13%)
Oct 07, 2022 1.780 1.780 1.620 1.630 843,068 -0.15(-8.43%)
Oct 06, 2022 1.770 1.890 1.770 1.780 361,151 -0.02(-1.11%)
Oct 05, 2022 1.820 1.820 1.730 1.800 178,335 -0.06(-3.23%)
Oct 04, 2022 1.780 1.890 1.780 1.860 369,032 +0.13(+7.51%)
Oct 03, 2022 1.700 1.770 1.670 1.730 287,796 +0.03(+1.76%)
Sep 30, 2022 1.720 1.790 1.690 1.700 283,824 -0.03(-1.73%)
Sep 29, 2022 1.850 1.850 1.670 1.730 738,310 -0.16(-8.47%)
Sep 28, 2022 1.800 1.910 1.790 1.890 349,381 +0.08(+4.42%)
Sep 27, 2022 1.800 1.905 1.800 1.810 309,702 +0.02(+1.12%)
Sep 26, 2022 1.740 1.885 1.740 1.790 384,091 +0.02(+1.13%)
Sep 23, 2022 1.850 1.860 1.735 1.770 817,825 -0.13(-6.84%)
Sep 22, 2022 1.980 2.000 1.850 1.900 681,673 -0.11(-5.47%)
Sep 21, 2022 2.000 2.100 1.970 2.010 664,630 +0.04(+2.03%)
Sep 20, 2022 1.960 2.030 1.950 1.970 604,730 -0.04(-1.99%)
Sep 19, 2022 2.000 2.035 1.975 2.010 527,702 +0.00(+0.00%)
Sep 16, 2022 2.100 2.100 2.010 2.010 821,399 -0.15(-6.94%)
Sep 15, 2022 2.100 2.230 2.060 2.160 561,366 +0.04(+1.89%)
Sep 14, 2022 2.170 2.190 2.010 2.120 591,369 -0.07(-3.20%)
Sep 13, 2022 2.080 2.225 2.080 2.190 682,231 -0.06(-2.67%)
Sep 12, 2022 2.270 2.335 2.240 2.250 620,003 -0.02(-0.88%)
Sep 09, 2022 2.210 2.280 2.210 2.270 775,706 +0.08(+3.65%)
Sep 08, 2022 2.040 2.200 2.040 2.190 741,349 +0.09(+4.29%)
Sep 07, 2022 2.010 2.120 2.000 2.100 773,089 +0.03(+1.45%)
Sep 06, 2022 1.940 2.110 1.940 2.070 574,632 +0.04(+1.97%)
Sep 02, 2022 2.040 2.080 1.950 2.030 543,622 +0.03(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.