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 (%)
Jun 30, 2022 1.450 1.500 1.430 1.450 920,029 -0.01(-0.68%)
Jun 29, 2022 1.560 1.560 1.430 1.460 692,254 -0.13(-8.18%)
Jun 28, 2022 1.600 1.700 1.560 1.590 913,737 +0.00(+0.00%)
Jun 27, 2022 1.730 1.735 1.580 1.590 1,193,214 -0.11(-6.47%)
Jun 24, 2022 1.750 1.835 1.690 1.700 6,046,015 -0.03(-1.73%)
Jun 23, 2022 1.800 1.855 1.660 1.730 1,143,429 -0.07(-3.89%)
Jun 22, 2022 1.860 1.870 1.640 1.800 1,097,340 +0.04(+2.27%)
Jun 21, 2022 2.010 2.010 1.750 1.760 1,203,960 -0.17(-8.81%)
Jun 17, 2022 1.970 2.058 1.900 1.930 1,009,504 +0.00(+0.00%)
Jun 16, 2022 1.920 1.940 1.803 1.930 758,422 +0.02(+1.05%)
Jun 15, 2022 1.870 1.960 1.780 1.910 845,811 +0.12(+6.70%)
Jun 14, 2022 1.800 1.825 1.750 1.790 597,719 +0.00(+0.00%)
Jun 13, 2022 1.900 1.940 1.780 1.790 1,287,434 -0.22(-10.95%)
Jun 10, 2022 2.010 2.110 1.960 2.010 1,145,139 -0.02(-0.99%)
Jun 09, 2022 2.520 2.560 2.030 2.030 2,082,556 -0.60(-22.81%)
Jun 08, 2022 2.550 2.750 2.550 2.630 611,692 +0.05(+1.94%)
Jun 07, 2022 2.700 2.745 2.460 2.580 1,055,726 -0.17(-6.18%)
Jun 06, 2022 2.410 2.770 2.375 2.750 2,184,098 +0.42(+18.03%)
Jun 03, 2022 2.400 2.400 2.230 2.330 460,217 -0.06(-2.51%)
Jun 02, 2022 2.260 2.440 2.250 2.390 715,723 +0.14(+6.22%)
Jun 01, 2022 2.290 2.390 2.230 2.250 598,629 +0.01(+0.45%)
May 31, 2022 2.250 2.330 2.170 2.240 1,222,089 +0.01(+0.45%)
May 27, 2022 2.190 2.300 2.190 2.230 522,581 +0.05(+2.29%)
May 26, 2022 2.050 2.190 2.050 2.180 406,588 +0.13(+6.34%)
May 25, 2022 1.950 2.060 1.940 2.050 495,525 +0.10(+5.13%)
May 24, 2022 2.080 2.080 1.950 1.950 575,992 -0.19(-8.88%)
May 23, 2022 2.190 2.200 2.055 2.140 605,165 -0.04(-1.83%)
May 20, 2022 2.100 2.220 2.080 2.180 587,891 +0.10(+4.81%)
May 19, 2022 2.000 2.140 1.984 2.080 527,361 +0.07(+3.48%)
May 18, 2022 2.040 2.150 1.950 2.010 784,632 -0.08(-3.83%)
May 17, 2022 2.110 2.110 1.970 2.090 764,584 +0.06(+2.96%)
May 16, 2022 2.370 2.400 1.980 2.030 2,106,272 -0.38(-15.77%)
May 13, 2022 2.260 2.530 2.221 2.410 991,124 +0.22(+10.05%)
May 12, 2022 2.200 2.300 1.950 2.190 976,963 +0.11(+5.29%)
May 11, 2022 2.030 2.270 2.000 2.080 1,256,921 +0.10(+5.05%)
May 10, 2022 2.240 2.260 1.880 1.980 1,263,100 -0.20(-9.17%)
May 09, 2022 2.560 2.600 2.170 2.180 881,244 -0.39(-15.18%)
May 06, 2022 2.750 2.800 2.530 2.570 961,214 -0.20(-7.05%)
May 05, 2022 2.590 2.850 2.525 2.765 1,371,242 +0.18(+6.76%)
May 04, 2022 2.440 2.610 2.280 2.590 1,643,999 +0.30(+13.10%)
May 03, 2022 2.450 2.450 2.210 2.290 939,151 -0.11(-4.58%)
May 02, 2022 2.460 2.479 2.280 2.400 568,420 -0.03(-1.23%)
Apr 29, 2022 2.630 2.648 2.390 2.430 634,204 -0.14(-5.45%)
Apr 28, 2022 2.420 2.580 2.360 2.570 564,818 +0.22(+9.36%)
Apr 27, 2022 2.260 2.410 2.260 2.350 527,652 +0.06(+2.62%)
Apr 26, 2022 2.330 2.360 2.230 2.290 507,204 -0.04(-1.72%)
Apr 25, 2022 2.150 2.335 2.100 2.330 619,153 +0.18(+8.37%)
Apr 22, 2022 2.110 2.210 2.110 2.150 444,064 +0.02(+0.94%)
Apr 21, 2022 2.150 2.240 2.060 2.130 592,224 -0.05(-2.29%)
Apr 20, 2022 2.320 2.320 2.175 2.180 606,747 -0.09(-3.96%)
Apr 19, 2022 2.250 2.320 2.172 2.270 631,253 +0.06(+2.71%)
Apr 18, 2022 2.370 2.370 2.180 2.210 600,782 -0.11(-4.74%)
Apr 14, 2022 2.450 2.450 2.210 2.320 618,109 -0.05(-2.11%)
Apr 13, 2022 2.500 2.530 2.315 2.370 871,325 -0.06(-2.47%)
Apr 12, 2022 2.460 2.630 2.385 2.430 817,246 +0.02(+0.83%)
Apr 11, 2022 2.590 2.590 2.330 2.410 943,476 -0.17(-6.59%)
Apr 08, 2022 2.530 2.600 2.500 2.580 683,041 +0.08(+3.20%)
Apr 07, 2022 2.550 2.590 2.400 2.500 926,195 -0.08(-3.10%)
Apr 06, 2022 2.780 2.780 2.550 2.580 1,071,336 -0.22(-7.86%)
Apr 05, 2022 3.040 3.045 2.770 2.800 721,009 -0.22(-7.28%)
Apr 04, 2022 3.100 3.100 2.990 3.020 539,330 -0.03(-0.98%)
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.