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 (%)
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%)
Apr 01, 2022 2.920 3.120 2.888 3.050 928,593 +0.17(+5.90%)
Mar 31, 2022 2.940 2.960 2.820 2.880 896,720 -0.08(-2.54%)
Mar 30, 2022 3.230 3.230 2.930 2.955 1,011,106 -0.23(-7.08%)
Mar 29, 2022 3.550 3.669 3.150 3.180 1,171,489 -0.34(-9.66%)
Mar 28, 2022 3.640 3.720 3.420 3.520 645,020 -0.18(-4.86%)
Mar 25, 2022 3.910 3.930 3.660 3.700 365,110 -0.15(-3.90%)
Mar 24, 2022 3.950 3.950 3.760 3.850 400,184 -0.01(-0.26%)
Mar 23, 2022 4.120 4.120 3.850 3.860 453,465 -0.24(-5.85%)
Mar 22, 2022 3.790 4.120 3.690 4.100 1,020,043 +0.30(+7.89%)
Mar 21, 2022 3.750 4.060 3.700 3.800 996,898 +0.28(+7.95%)
Mar 18, 2022 3.500 3.670 3.415 3.520 1,197,462 -0.03(-0.85%)
Mar 17, 2022 3.330 3.550 3.310 3.550 548,172 +0.08(+2.31%)
Mar 16, 2022 3.330 3.499 3.282 3.470 725,439 +0.24(+7.43%)
Mar 15, 2022 3.050 3.260 3.034 3.230 343,704 +0.10(+3.19%)
Mar 14, 2022 3.590 3.750 3.100 3.130 1,025,470 -0.42(-11.83%)
Mar 11, 2022 3.700 3.740 3.510 3.550 370,825 -0.08(-2.20%)
Mar 10, 2022 3.650 3.675 3.440 3.630 310,313 -0.08(-2.16%)
Mar 09, 2022 3.550 3.770 3.500 3.710 703,423 +0.20(+5.70%)
Mar 08, 2022 3.230 3.580 3.180 3.510 763,359 +0.31(+9.69%)
Mar 07, 2022 3.010 3.245 3.010 3.200 642,636 +0.20(+6.67%)
Mar 04, 2022 3.170 3.200 2.970 3.000 364,979 -0.18(-5.66%)
Mar 03, 2022 3.300 3.340 3.150 3.180 322,296 -0.09(-2.75%)
Mar 02, 2022 3.360 3.390 3.270 3.270 644,557 -0.09(-2.68%)
Mar 01, 2022 3.390 3.400 3.190 3.360 891,898 +0.02(+0.60%)
Feb 28, 2022 3.120 3.360 3.110 3.340 477,837 +0.20(+6.37%)
Feb 25, 2022 3.250 3.230 3.120 3.140 464,927 -0.11(-3.38%)
Feb 24, 2022 2.900 3.250 2.870 3.250 724,682 +0.21(+6.91%)
Feb 23, 2022 3.100 3.220 3.020 3.040 586,156 -0.02(-0.65%)
Feb 22, 2022 3.070 3.200 3.030 3.060 665,787 -0.11(-3.47%)
Feb 18, 2022 3.170 0 -0.05(-1.55%)
Feb 17, 2022 3.310 3.430 3.170 3.220 425,679 -0.14(-4.17%)
Feb 16, 2022 3.420 3.430 3.300 3.360 410,397 -0.06(-1.75%)
Feb 15, 2022 3.250 3.440 3.240 3.420 381,350 +0.28(+8.92%)
Feb 14, 2022 3.200 3.280 3.120 3.140 414,791 -0.09(-2.79%)
Feb 11, 2022 3.370 3.474 3.211 3.230 487,592 -0.15(-4.44%)
Feb 10, 2022 3.300 3.620 3.295 3.380 711,821 -0.01(-0.29%)
Feb 09, 2022 3.320 3.410 3.260 3.390 546,013 +0.10(+3.04%)
Feb 08, 2022 3.090 3.300 3.050 3.290 645,273 +0.17(+5.45%)
Feb 07, 2022 3.160 3.280 3.100 3.120 649,303 -0.01(-0.32%)
Feb 04, 2022 3.110 3.150 3.020 3.130 542,614 +0.04(+1.29%)
Feb 03, 2022 3.230 3.070 3.090 774,423 -0.23(-6.93%)
Feb 02, 2022 3.650 3.660 3.270 3.320 859,265 -0.27(-7.52%)
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.