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 (%)
Feb 28, 2023 1.210 1.380 1.210 1.320 843,488 +0.11(+9.09%)
Feb 27, 2023 1.210 1.300 1.190 1.210 634,478 +0.03(+2.54%)
Feb 24, 2023 1.250 1.250 1.160 1.180 669,033 -0.08(-6.35%)
Feb 23, 2023 1.320 1.360 1.250 1.260 1,206,911 -0.10(-7.35%)
Feb 22, 2023 1.290 1.410 1.280 1.360 492,499 +0.06(+4.62%)
Feb 21, 2023 1.390 1.400 1.280 1.300 1,457,946 -0.13(-9.09%)
Feb 17, 2023 1.390 1.450 1.360 1.430 453,747 +0.00(+0.00%)
Feb 16, 2023 1.560 1.590 1.410 1.430 855,258 -0.17(-10.63%)
Feb 15, 2023 1.480 1.600 1.440 1.600 888,593 +0.10(+7.02%)
Feb 14, 2023 1.480 1.500 1.330 1.495 2,082,311 -0.01(-0.99%)
Feb 13, 2023 1.550 1.560 1.400 1.510 1,964,096 +0.03(+2.37%)
Feb 10, 2023 1.690 1.690 1.400 1.475 3,152,409 -0.23(-13.74%)
Feb 09, 2023 1.850 1.970 1.700 1.710 3,392,951 -0.09(-5.00%)
Feb 08, 2023 1.930 2.020 1.750 1.800 4,014,654 -0.11(-5.76%)
Feb 07, 2023 1.950 2.510 1.660 1.910 33,363,848 +0.32(+20.13%)
Feb 06, 2023 1.270 1.610 1.260 1.590 2,858,871 +0.30(+22.78%)
Feb 03, 2023 1.350 1.370 1.261 1.295 534,631 -0.06(-4.07%)
Feb 02, 2023 1.450 1.500 1.320 1.350 1,571,911 +0.05(+3.85%)
Feb 01, 2023 1.130 1.320 1.120 1.300 1,619,362 +0.17(+15.04%)
Jan 31, 2023 1.000 1.150 1.000 1.130 623,415 +0.13(+13.00%)
Jan 30, 2023 1.150 1.150 0.9905 1.000 422,094 -0.04(-3.85%)
Jan 27, 2023 0.8800 1.045 0.8800 1.040 593,346 +0.16(+18.18%)
Jan 26, 2023 0.9500 0.9800 0.8500 0.8800 413,620 -0.06(-6.31%)
Jan 25, 2023 0.9300 0.9500 0.9000 0.9393 222,344 +0.00(+0.26%)
Jan 24, 2023 0.9571 0.9785 0.9203 0.9369 218,255 +0.01(+0.58%)
Jan 23, 2023 0.9597 1.000 0.9200 0.9315 400,347 -0.02(-1.96%)
Jan 20, 2023 0.8900 0.9600 0.8100 0.9501 524,195 +0.12(+14.43%)
Jan 19, 2023 0.8373 0.9381 0.8200 0.8303 1,036,911 -0.04(-4.75%)
Jan 18, 2023 1.030 1.050 0.8600 0.8717 801,025 -0.14(-14.12%)
Jan 17, 2023 1.120 1.150 1.010 1.015 909,699 -0.14(-11.74%)
Jan 13, 2023 1.250 1.320 1.030 1.150 1,521,803 -0.01(-0.86%)
Jan 12, 2023 1.050 1.290 1.015 1.160 2,256,232 +0.16(+16.00%)
Jan 11, 2023 0.9500 1.020 0.9200 1.000 436,875 +0.10(+10.83%)
Jan 10, 2023 0.8499 0.9100 0.8400 0.9023 243,210 +0.05(+6.13%)
Jan 09, 2023 0.8426 0.9500 0.8412 0.8502 535,089 +0.01(+1.67%)
Jan 06, 2023 0.8500 0.8611 0.7600 0.8362 502,594 +0.06(+7.21%)
Jan 05, 2023 0.7600 0.8800 0.7300 0.7800 459,005 +0.06(+8.48%)
Jan 04, 2023 0.6500 0.7999 0.6501 0.7190 543,047 +0.04(+5.75%)
Jan 03, 2023 0.6200 0.6982 0.5800 0.6799 342,819 +0.08(+12.58%)
Dec 30, 2022 0.6000 0.6266 0.5551 0.6039 448,402 -0.01(-1.00%)
Dec 29, 2022 0.5800 0.6274 0.5700 0.6100 352,082 +0.03(+5.15%)
Dec 28, 2022 0.5938 0.6199 0.5101 0.5801 520,332 +0.01(+2.65%)
Dec 27, 2022 0.6400 0.6460 0.5545 0.5651 519,126 -0.09(-13.16%)
Dec 23, 2022 0.6500 0.6762 0.6316 0.6507 361,048 -0.01(-1.29%)
Dec 22, 2022 0.6700 0.7000 0.6300 0.6592 307,266 -0.03(-3.95%)
Dec 21, 2022 0.6555 0.7195 0.6550 0.6863 263,880 +0.01(+1.79%)
Dec 20, 2022 0.6500 0.7000 0.6300 0.6742 433,999 -0.03(-3.69%)
Dec 19, 2022 0.7300 0.7600 0.6600 0.7000 452,561 -0.03(-4.74%)
Dec 16, 2022 0.8000 0.8154 0.7348 0.7348 499,485 -0.08(-9.88%)
Dec 15, 2022 0.9100 0.9350 0.8150 0.8154 342,587 -0.10(-11.38%)
Dec 14, 2022 0.7300 0.9400 0.7300 0.9201 822,419 +0.19(+25.83%)
Dec 13, 2022 0.8200 0.8690 0.7010 0.7312 587,010 -0.06(-7.16%)
Dec 12, 2022 0.7500 0.8269 0.7350 0.7876 494,484 +0.04(+5.56%)
Dec 09, 2022 0.7497 0.7700 0.7400 0.7461 240,965 +0.02(+2.22%)
Dec 08, 2022 0.7800 0.8336 0.7200 0.7299 680,858 -0.08(-9.82%)
Dec 07, 2022 0.8700 0.8749 0.8094 0.8094 350,259 -0.06(-6.82%)
Dec 06, 2022 0.9500 0.9700 0.8630 0.8686 326,153 -0.09(-9.06%)
Dec 05, 2022 0.9800 1.030 0.9521 0.9551 433,473 -0.02(-2.45%)
Dec 02, 2022 0.9300 0.9800 0.9211 0.9791 448,565 +0.04(+4.16%)
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.