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 (%)
Jul 19, 2023 1.400 0 -0.01(-0.71%)
Jul 18, 2023 1.400 1.410 1.390 1.410 515,425 +0.00(+0.00%)
Jul 17, 2023 1.400 1.410 1.400 1.410 320,535 +0.00(+0.00%)
Jul 14, 2023 1.400 1.410 1.390 1.410 542,368 +0.00(+0.00%)
Jul 13, 2023 1.400 1.410 1.390 1.410 311,790 +0.01(+0.71%)
Jul 12, 2023 1.400 1.410 1.390 1.400 376,282 +0.00(+0.00%)
Jul 11, 2023 1.390 1.400 1.390 1.400 264,035 +0.01(+0.72%)
Jul 10, 2023 1.390 1.400 1.390 1.390 165,815 +0.00(+0.00%)
Jul 07, 2023 1.390 1.400 1.390 1.390 221,756 -0.02(-1.42%)
Jul 06, 2023 1.390 1.410 1.390 1.410 582,525 +0.02(+1.44%)
Jul 05, 2023 1.390 1.405 1.390 1.390 890,752 -0.01(-0.71%)
Jul 03, 2023 1.400 1.405 1.390 1.400 171,350 -0.01(-0.71%)
Jun 30, 2023 1.400 1.410 1.395 1.410 300,420 +0.00(+0.00%)
Jun 29, 2023 1.400 1.410 1.395 1.410 371,664 +0.00(+0.00%)
Jun 28, 2023 1.400 1.420 1.390 1.410 515,562 +0.01(+0.71%)
Jun 27, 2023 1.390 1.400 1.390 1.400 294,680 +0.01(+0.72%)
Jun 26, 2023 1.400 1.410 1.390 1.390 279,768 -0.03(-2.11%)
Jun 23, 2023 1.400 1.485 1.390 1.420 3,263,403 +0.02(+1.43%)
Jun 22, 2023 1.400 1.400 1.390 1.400 239,413 +0.01(+0.72%)
Jun 21, 2023 1.390 1.400 1.390 1.390 557,099 +0.00(+0.00%)
Jun 20, 2023 1.390 1.400 1.390 1.390 243,361 +0.00(+0.00%)
Jun 16, 2023 1.400 1.400 1.390 1.390 363,950 -0.01(-0.71%)
Jun 15, 2023 1.380 1.390 1.380 1.400 719,136 +0.02(+1.45%)
Jun 14, 2023 1.390 1.400 1.380 1.380 715,247 -0.02(-1.08%)
Jun 13, 2023 1.390 1.400 1.390 1.395 289,837 +0.00(+0.00%)
Jun 12, 2023 1.380 1.400 1.380 1.395 962,548 +0.02(+1.09%)
Jun 09, 2023 1.380 1.390 1.380 1.380 331,682 +0.00(+0.00%)
Jun 08, 2023 1.380 1.390 1.380 1.380 213,700 -0.01(-0.72%)
Jun 07, 2023 1.380 1.390 1.380 1.390 310,023 +0.00(+0.00%)
Jun 06, 2023 1.380 1.390 1.380 1.390 560,600 +0.00(+0.00%)
Jun 05, 2023 1.380 1.390 1.380 1.390 235,962 -0.01(-0.71%)
Jun 02, 2023 1.380 1.400 1.380 1.400 766,177 +0.02(+1.45%)
Jun 01, 2023 1.380 1.390 1.380 1.380 321,483 -0.01(-0.72%)
May 31, 2023 1.380 1.390 1.380 1.390 256,891 +0.00(+0.00%)
May 30, 2023 1.380 1.390 1.380 1.390 892,448 +0.00(+0.00%)
May 26, 2023 1.380 1.390 1.380 1.390 250,839 +0.01(+0.72%)
May 25, 2023 1.390 1.390 1.380 1.380 248,515 -0.01(-0.72%)
May 24, 2023 1.390 1.400 1.380 1.390 452,028 +0.00(+0.00%)
May 23, 2023 1.390 1.400 1.380 1.390 740,956 -0.01(-0.71%)
May 22, 2023 1.380 1.400 1.380 1.400 624,254 +0.00(+0.00%)
May 19, 2023 1.400 1.400 1.380 1.400 354,843 +0.01(+0.72%)
May 18, 2023 1.390 1.390 1.380 1.390 502,386 +0.00(+0.00%)
May 17, 2023 1.380 1.390 1.380 1.390 113,011 +0.01(+0.72%)
May 16, 2023 1.390 1.405 1.375 1.380 699,687 -0.02(-1.43%)
May 15, 2023 1.400 1.410 1.390 1.400 323,694 +0.01(+0.72%)
May 12, 2023 1.390 1.400 1.389 1.390 268,230 -0.01(-0.71%)
May 11, 2023 1.390 1.400 1.390 1.400 231,651 +0.01(+0.72%)
May 10, 2023 1.380 1.415 1.380 1.390 756,410 +0.00(+0.00%)
May 09, 2023 1.370 1.390 1.370 1.390 230,426 +0.01(+0.72%)
May 08, 2023 1.370 1.385 1.370 1.380 248,798 +0.00(+0.00%)
May 05, 2023 1.370 1.380 1.370 1.380 296,685 +0.01(+0.73%)
May 04, 2023 1.370 1.380 1.370 1.370 264,362 -0.01(-0.72%)
May 03, 2023 1.370 1.380 1.370 1.380 1,051,418 +0.00(+0.36%)
May 02, 2023 1.370 1.380 1.370 1.375 309,148 -0.00(-0.36%)
May 01, 2023 1.380 1.380 1.370 1.380 347,587 +0.01(+0.73%)
Apr 28, 2023 1.370 1.380 1.370 1.370 320,308 -0.01(-0.72%)
Apr 27, 2023 1.375 1.380 1.370 1.380 282,444 +0.01(+0.73%)
Apr 26, 2023 1.380 1.380 1.370 1.370 428,715 -0.01(-0.72%)
Apr 25, 2023 1.380 1.380 1.370 1.380 641,864 +0.00(+0.36%)
Apr 24, 2023 1.370 1.380 1.370 1.375 597,917 +0.00(+0.36%)
Apr 21, 2023 1.370 1.380 1.370 1.370 868,597 -0.01(-0.72%)
Apr 20, 2023 1.380 1.390 1.370 1.380 1,321,384 +0.01(+0.73%)
Apr 19, 2023 1.370 1.380 1.370 1.370 589,700 +0.00(+0.00%)
Apr 18, 2023 1.380 1.390 1.370 1.370 507,019 +0.00(+0.00%)
Apr 17, 2023 1.370 1.380 1.370 1.370 529,228 +0.00(+0.00%)
Apr 14, 2023 1.370 1.380 1.370 1.370 455,711 -0.01(-0.72%)
Apr 13, 2023 1.370 1.390 1.370 1.380 1,264,120 +0.00(+0.00%)
Apr 12, 2023 1.380 1.380 1.370 1.380 374,981 +0.00(+0.00%)
Apr 11, 2023 1.370 1.380 1.370 1.380 566,425 +0.00(+0.36%)
Apr 10, 2023 1.370 1.380 1.370 1.375 449,047 +0.00(+0.36%)
Apr 06, 2023 1.370 1.380 1.370 1.370 384,136 +0.00(+0.00%)
Apr 05, 2023 1.380 1.380 1.370 1.370 730,461 -0.01(-0.72%)
Apr 04, 2023 1.370 1.380 1.370 1.380 783,132 +0.01(+0.73%)
Apr 03, 2023 1.380 1.390 1.370 1.370 1,413,270 -0.01(-0.72%)
Mar 31, 2023 1.380 1.380 1.370 1.380 681,570 +0.01(+0.73%)
Mar 30, 2023 1.370 1.380 1.370 1.370 1,580,785 -0.01(-0.72%)
Mar 29, 2023 1.370 1.380 1.370 1.380 1,939,238 +0.00(+0.00%)
Mar 28, 2023 1.360 1.380 1.360 1.380 3,903,462 +0.01(+0.73%)
Mar 27, 2023 1.360 1.370 1.360 1.370 12,002,606 +0.23(+20.18%)
Mar 24, 2023 1.160 1.170 1.110 1.140 937,337 -0.05(-4.20%)
Mar 23, 2023 1.150 1.210 1.150 1.190 789,471 +0.03(+2.59%)
Mar 22, 2023 1.210 1.250 1.151 1.160 730,020 -0.03(-2.52%)
Mar 21, 2023 1.160 1.230 1.100 1.190 1,003,378 +0.03(+2.59%)
Mar 20, 2023 1.120 1.190 1.090 1.160 684,721 +0.04(+3.57%)
Mar 17, 2023 0.9500 1.240 0.9500 1.120 1,597,938 +0.14(+14.26%)
Mar 16, 2023 0.9400 1.020 0.9400 0.9802 356,774 +0.01(+1.04%)
Mar 15, 2023 1.020 1.058 0.9400 0.9701 863,687 -0.10(-9.34%)
Mar 14, 2023 1.000 1.085 0.9901 1.070 633,825 +0.06(+5.94%)
Mar 13, 2023 0.9400 1.040 0.8800 1.010 921,085 +0.04(+4.07%)
Mar 10, 2023 1.100 1.100 0.9600 0.9705 4,269,334 -0.17(-14.87%)
Mar 09, 2023 1.260 1.270 1.140 1.140 876,402 -0.11(-8.80%)
Mar 08, 2023 1.250 1.260 1.210 1.250 436,503 +0.00(+0.00%)
Mar 07, 2023 1.380 1.380 1.250 1.250 542,272 -0.13(-9.42%)
Mar 06, 2023 1.280 1.390 1.280 1.380 681,416 +0.10(+7.81%)
Mar 03, 2023 1.240 1.310 1.240 1.280 556,488 +0.07(+5.79%)
Mar 02, 2023 1.210 1.300 1.180 1.210 679,217 -0.09(-6.92%)
Mar 01, 2023 1.330 1.335 1.270 1.300 307,722 -0.02(-1.52%)
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 0.8400 0.9381 0.8200 0.8303 1,036,906 -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%)
Dec 01, 2022 0.9300 0.9897 0.9201 0.9400 238,342 -0.01(-0.98%)
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%)
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.