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 (%)
Sep 30, 2022 1.720 1.790 1.690 1.700 283,824 -0.03(-1.73%)
Sep 29, 2022 1.850 1.850 1.670 1.730 738,310 -0.16(-8.47%)
Sep 28, 2022 1.800 1.910 1.790 1.890 349,381 +0.08(+4.42%)
Sep 27, 2022 1.800 1.905 1.800 1.810 309,702 +0.02(+1.12%)
Sep 26, 2022 1.740 1.885 1.740 1.790 384,091 +0.02(+1.13%)
Sep 23, 2022 1.850 1.860 1.735 1.770 817,825 -0.13(-6.84%)
Sep 22, 2022 1.980 2.000 1.850 1.900 681,673 -0.11(-5.47%)
Sep 21, 2022 2.000 2.100 1.970 2.010 664,630 +0.04(+2.03%)
Sep 20, 2022 1.960 2.030 1.950 1.970 604,730 -0.04(-1.99%)
Sep 19, 2022 2.000 2.035 1.975 2.010 527,702 +0.00(+0.00%)
Sep 16, 2022 2.100 2.100 2.010 2.010 821,399 -0.15(-6.94%)
Sep 15, 2022 2.100 2.230 2.060 2.160 561,366 +0.04(+1.89%)
Sep 14, 2022 2.170 2.190 2.010 2.120 591,369 -0.07(-3.20%)
Sep 13, 2022 2.080 2.225 2.080 2.190 682,231 -0.06(-2.67%)
Sep 12, 2022 2.270 2.335 2.240 2.250 620,003 -0.02(-0.88%)
Sep 09, 2022 2.210 2.280 2.210 2.270 775,706 +0.08(+3.65%)
Sep 08, 2022 2.040 2.200 2.040 2.190 741,349 +0.09(+4.29%)
Sep 07, 2022 2.010 2.120 2.000 2.100 773,089 +0.03(+1.45%)
Sep 06, 2022 1.940 2.110 1.940 2.070 574,632 +0.04(+1.97%)
Sep 02, 2022 2.040 2.080 1.950 2.030 543,622 +0.03(+1.50%)
Sep 01, 2022 1.980 2.020 1.930 2.000 550,433 -0.02(-0.99%)
Aug 31, 2022 2.000 2.080 1.985 2.020 790,316 +0.04(+2.02%)
Aug 30, 2022 2.150 2.179 1.960 1.980 647,612 -0.13(-6.16%)
Aug 29, 2022 2.090 2.240 2.070 2.110 568,222 -0.04(-1.86%)
Aug 26, 2022 2.290 2.330 2.111 2.150 623,199 -0.17(-7.33%)
Aug 25, 2022 2.240 2.320 2.190 2.320 786,219 +0.12(+5.45%)
Aug 24, 2022 2.070 2.260 2.040 2.200 889,117 +0.18(+8.91%)
Aug 23, 2022 2.100 2.280 2.010 2.020 1,473,843 -0.05(-2.42%)
Aug 22, 2022 2.160 2.200 2.040 2.070 992,499 -0.17(-7.59%)
Aug 19, 2022 2.290 2.330 2.220 2.240 1,115,736 -0.12(-5.08%)
Aug 18, 2022 2.480 2.650 2.300 2.360 1,517,006 -0.09(-3.67%)
Aug 17, 2022 2.720 2.750 2.420 2.450 1,557,926 -0.33(-11.87%)
Aug 16, 2022 2.550 2.950 2.550 2.780 2,809,068 +0.27(+10.76%)
Aug 15, 2022 2.840 2.850 2.500 2.510 1,973,906 -0.36(-12.54%)
Aug 12, 2022 2.210 2.870 2.190 2.870 2,416,703 +0.69(+31.65%)
Aug 11, 2022 2.700 2.700 2.170 2.180 2,224,167 -0.58(-21.01%)
Aug 10, 2022 2.500 2.780 2.410 2.760 1,415,340 +0.35(+14.52%)
Aug 09, 2022 2.400 2.460 2.370 2.410 643,966 +0.01(+0.42%)
Aug 08, 2022 2.750 2.760 2.290 2.400 1,550,867 -0.33(-12.09%)
Aug 05, 2022 2.450 2.780 2.380 2.730 1,873,060 +0.28(+11.43%)
Aug 04, 2022 2.310 2.470 2.290 2.450 1,188,035 +0.14(+6.06%)
Aug 03, 2022 2.330 2.421 2.110 2.310 1,962,720 +0.01(+0.43%)
Aug 02, 2022 2.080 2.700 1.930 2.300 15,805,851 +0.52(+29.21%)
Aug 01, 2022 1.720 1.800 1.680 1.780 297,551 +0.02(+1.14%)
Jul 29, 2022 1.790 1.820 1.710 1.760 427,097 -0.04(-2.22%)
Jul 28, 2022 1.770 1.820 1.670 1.800 469,422 +0.10(+5.88%)
Jul 27, 2022 1.600 1.720 1.590 1.700 372,702 +0.13(+8.28%)
Jul 26, 2022 1.650 1.650 1.560 1.570 188,922 -0.09(-5.42%)
Jul 25, 2022 1.600 1.740 1.600 1.660 327,580 -0.01(-0.60%)
Jul 22, 2022 1.730 1.790 1.600 1.670 484,067 -0.12(-6.70%)
Jul 21, 2022 1.750 1.790 1.710 1.790 332,563 +0.01(+0.56%)
Jul 20, 2022 1.620 1.820 1.620 1.780 562,024 +0.16(+9.88%)
Jul 19, 2022 1.580 1.630 1.535 1.620 363,914 +0.07(+4.52%)
Jul 18, 2022 1.530 1.619 1.480 1.550 372,427 +0.03(+1.97%)
Jul 15, 2022 1.580 1.580 1.450 1.520 492,145 -0.01(-0.65%)
Jul 14, 2022 1.510 1.550 1.430 1.530 588,742 +0.02(+1.32%)
Jul 13, 2022 1.480 1.540 1.450 1.510 684,246 +0.00(+0.00%)
Jul 12, 2022 1.520 1.560 1.480 1.510 594,764 +0.01(+0.67%)
Jul 11, 2022 1.600 1.610 1.500 1.500 414,616 -0.14(-8.54%)
Jul 08, 2022 1.640 1.690 1.600 1.640 483,940 -0.01(-0.61%)
Jul 07, 2022 1.540 1.650 1.512 1.650 511,300 +0.11(+7.14%)
Jul 06, 2022 1.550 1.580 1.500 1.540 620,364 -0.02(-1.28%)
Jul 05, 2022 1.450 1.575 1.400 1.560 615,611 +0.08(+5.41%)
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.