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, 2021 5.720 6.020 5.600 5.920 1,458,317 +0.03(+0.51%)
Nov 29, 2021 5.840 6.005 5.520 5.890 504,904 +0.14(+2.43%)
Nov 26, 2021 5.850 5.850 5.610 5.750 509,027 -0.25(-4.17%)
Nov 24, 2021 6.020 6.030 5.805 6.000 715,214 +0.00(+0.00%)
Nov 23, 2021 5.770 6.100 5.720 6.000 1,637,703 +0.43(+7.72%)
Nov 22, 2021 5.720 5.870 5.550 5.570 694,993 -0.01(-0.18%)
Nov 19, 2021 5.500 5.750 5.500 5.580 717,862 +0.09(+1.64%)
Nov 18, 2021 5.770 5.500 5.390 5.490 1,131,019 -0.50(-8.35%)
Nov 17, 2021 5.970 6.160 5.880 5.990 393,226 -0.01(-0.17%)
Nov 16, 2021 6.550 6.670 5.990 6.000 932,006 -0.59(-8.95%)
Nov 15, 2021 6.140 6.810 6.120 6.590 1,400,639 -0.73(-9.97%)
Nov 12, 2021 6.930 7.370 6.800 7.320 929,908 +0.55(+8.12%)
Nov 11, 2021 6.320 7.000 6.060 6.770 1,014,104 +0.93(+15.92%)
Nov 10, 2021 6.340 5.790 5.840 576,572 -0.58(-9.03%)
Nov 09, 2021 6.800 6.810 6.350 6.420 453,539 -0.40(-5.87%)
Nov 08, 2021 6.760 6.850 6.600 6.820 503,416 +0.13(+1.94%)
Nov 05, 2021 6.590 6.860 6.510 6.690 459,966 +0.11(+1.67%)
Nov 04, 2021 6.580 6.880 6.400 6.580 466,691 +0.00(+0.00%)
Nov 03, 2021 6.510 6.600 6.390 6.580 382,922 +0.17(+2.65%)
Nov 02, 2021 6.780 6.780 6.280 6.410 355,257 -0.29(-4.33%)
Nov 01, 2021 6.890 6.552 6.230 6.700 528,794 -0.20(-2.90%)
Oct 29, 2021 5.820 6.900 5.770 6.900 491,617 +1.06(+18.15%)
Oct 28, 2021 5.660 5.950 5.620 5.840 308,639 +0.21(+3.73%)
Oct 27, 2021 5.960 5.990 5.610 5.630 242,402 -0.33(-5.54%)
Oct 26, 2021 6.180 5.960 218,563 -0.19(-3.09%)
Oct 25, 2021 6.070 6.150 6.000 6.150 150,348 +0.08(+1.32%)
Oct 22, 2021 6.230 6.230 5.910 6.070 270,450 -0.16(-2.57%)
Oct 21, 2021 6.100 6.370 6.100 6.230 462,836 +0.22(+3.66%)
Oct 20, 2021 5.770 6.190 5.770 6.010 1,102,607 +0.20(+3.44%)
Oct 19, 2021 5.640 5.840 5.560 5.810 276,097 +0.20(+3.57%)
Oct 18, 2021 5.880 5.904 5.430 5.610 550,837 -0.09(-1.58%)
Oct 15, 2021 5.990 6.030 5.670 5.700 438,190 -0.29(-4.84%)
Oct 14, 2021 6.240 6.275 5.970 5.990 329,678 -0.06(-0.99%)
Oct 13, 2021 6.010 6.160 5.956 6.050 191,467 +0.05(+0.83%)
Oct 12, 2021 6.120 6.230 5.960 6.000 186,856 -0.10(-1.64%)
Oct 11, 2021 6.170 6.370 6.090 6.100 211,917 -0.04(-0.65%)
Oct 08, 2021 6.120 6.546 6.060 6.140 193,054 +0.03(+0.49%)
Oct 07, 2021 5.900 6.200 5.660 6.110 408,228 +0.35(+6.08%)
Oct 06, 2021 5.950 6.050 5.710 5.760 461,755 -0.19(-3.19%)
Oct 05, 2021 6.100 6.200 5.720 5.950 742,083 -0.12(-1.98%)
Oct 04, 2021 6.520 6.520 6.015 6.070 539,978 -0.44(-6.76%)
Oct 01, 2021 7.060 7.218 6.460 6.510 614,143 -0.52(-7.40%)
Sep 30, 2021 6.980 7.300 6.730 7.030 985,755 +0.08(+1.15%)
Sep 29, 2021 7.280 7.343 6.830 6.950 283,492 -0.26(-3.61%)
Sep 28, 2021 7.500 7.515 7.100 7.210 365,361 -0.40(-5.26%)
Sep 27, 2021 7.600 7.720 7.430 7.610 307,692 +0.05(+0.66%)
Sep 24, 2021 7.470 7.620 7.330 7.560 210,934 +0.06(+0.80%)
Sep 23, 2021 7.520 7.930 7.430 7.500 530,953 -0.02(-0.27%)
Sep 22, 2021 7.130 7.840 7.090 7.520 851,470 +0.58(+8.36%)
Sep 21, 2021 7.000 7.150 6.770 6.940 698,214 -0.06(-0.86%)
Sep 20, 2021 7.010 7.120 6.720 7.000 911,729 -0.15(-2.10%)
Sep 17, 2021 6.760 8.100 6.760 7.150 4,385,825 +0.45(+6.72%)
Sep 16, 2021 6.920 6.990 6.700 6.700 942,740 -0.09(-1.33%)
Sep 15, 2021 6.840 7.070 6.750 6.790 722,214 +0.08(+1.19%)
Sep 14, 2021 7.000 7.050 6.650 6.710 687,459 -0.28(-4.01%)
Sep 13, 2021 7.250 7.280 6.780 6.990 793,104 -0.16(-2.24%)
Sep 10, 2021 7.250 7.350 7.070 7.150 560,765 -0.06(-0.83%)
Sep 09, 2021 6.780 7.330 6.761 7.210 1,501,250 +0.51(+7.61%)
Sep 08, 2021 7.010 7.080 6.650 6.700 1,940,070 -0.19(-2.76%)
Sep 07, 2021 7.440 7.440 6.500 6.890 2,557,548 -0.48(-6.51%)
Sep 03, 2021 8.050 8.100 7.310 7.370 2,638,224 -1.25(-14.50%)
Sep 02, 2021 8.950 8.950 8.540 8.620 372,665 -0.16(-1.82%)
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.