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 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%)
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.