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 (%)
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%)
Feb 01, 2022 3.620 3.620 3.465 3.590 781,494 +0.13(+3.76%)
Jan 31, 2022 3.530 3.460 1,078,313 +0.23(+7.12%)
Jan 28, 2022 3.130 3.250 3.025 3.230 660,507 +0.11(+3.53%)
Jan 27, 2022 3.420 3.490 3.080 3.120 831,694 -0.27(-7.96%)
Jan 26, 2022 3.340 3.620 3.330 3.390 1,080,127 +0.11(+3.35%)
Jan 25, 2022 3.380 3.490 3.210 3.280 667,312 -0.19(-5.48%)
Jan 24, 2022 3.330 3.500 3.150 3.470 1,398,902 +0.03(+0.87%)
Jan 21, 2022 3.580 3.650 3.379 3.440 822,752 -0.15(-4.18%)
Jan 20, 2022 3.550 3.860 3.540 3.590 768,490 +0.08(+2.28%)
Jan 19, 2022 3.560 3.730 3.500 3.510 845,449 -0.05(-1.40%)
Jan 18, 2022 3.800 3.830 3.510 3.560 1,311,227 -0.34(-8.72%)
Jan 14, 2022 3.900 0 -0.14(-3.47%)
Jan 13, 2022 4.580 4.620 4.030 4.040 1,307,361 -0.52(-11.40%)
Jan 12, 2022 4.240 4.630 4.240 4.560 2,219,468 +0.38(+9.09%)
Jan 11, 2022 4.210 4.320 4.140 4.180 3,685,623 -0.08(-1.88%)
Jan 10, 2022 4.330 4.375 4.060 4.260 1,402,351 -0.19(-4.27%)
Jan 07, 2022 4.600 4.680 4.450 4.450 385,692 -0.14(-3.05%)
Jan 06, 2022 5.070 5.080 4.560 4.590 900,148 -0.49(-9.65%)
Jan 05, 2022 5.220 5.340 5.050 5.080 1,292,683 -0.17(-3.24%)
Jan 04, 2022 5.570 5.599 5.140 5.250 1,162,842 -0.32(-5.75%)
Jan 03, 2022 5.480 5.835 5.480 5.570 1,214,693 +0.07(+1.27%)
Dec 31, 2021 5.680 5.970 5.450 5.500 4,107,535 -0.17(-3.00%)
Dec 30, 2021 5.000 5.700 4.910 5.670 3,124,865 +0.75(+15.24%)
Dec 29, 2021 5.030 5.260 4.830 4.920 1,470,730 -0.16(-3.15%)
Dec 28, 2021 5.300 5.340 4.970 5.080 1,371,870 -0.29(-5.40%)
Dec 27, 2021 4.950 5.425 4.710 5.370 2,267,727 +0.47(+9.59%)
Dec 23, 2021 4.380 4.920 4.220 4.900 1,371,344 +0.55(+12.64%)
Dec 22, 2021 4.300 4.465 4.180 4.350 1,124,224 +0.06(+1.40%)
Dec 21, 2021 4.300 4.400 4.120 4.290 1,016,517 +0.01(+0.23%)
Dec 20, 2021 4.570 4.570 4.270 4.280 982,352 -0.43(-9.13%)
Dec 17, 2021 4.810 4.870 4.440 4.710 781,738 -0.04(-0.84%)
Dec 16, 2021 4.980 5.060 4.735 4.750 607,661 -0.16(-3.26%)
Dec 15, 2021 5.040 5.040 4.750 4.910 566,192 -0.15(-2.96%)
Dec 14, 2021 5.040 5.100 4.810 5.060 722,051 -0.10(-1.94%)
Dec 13, 2021 5.320 5.370 5.050 5.160 606,103 -0.16(-3.01%)
Dec 10, 2021 5.620 5.640 5.280 5.320 584,356 -0.31(-5.51%)
Dec 09, 2021 5.440 5.720 5.310 5.630 901,032 +0.19(+3.49%)
Dec 08, 2021 5.310 5.600 5.040 5.440 2,089,075 +0.55(+11.25%)
Dec 07, 2021 4.570 5.160 4.570 4.890 1,144,527 +0.42(+9.40%)
Dec 06, 2021 4.880 4.900 4.360 4.470 1,187,532 -0.34(-7.07%)
Dec 03, 2021 5.400 5.400 4.600 4.810 1,318,609 -0.46(-8.73%)
Dec 02, 2021 5.500 5.560 5.145 5.270 823,858 -0.17(-3.13%)
Dec 01, 2021 5.980 6.010 5.400 5.440 807,699 -0.48(-8.11%)
Nov 30, 2021 5.720 6.020 5.600 5.920 1,458,317 +0.03(+0.51%)
Nov 29, 2021 5.840 6.005 5.520 5.890 504,904 +0.14(+2.43%)
Nov 26, 2021 5.850 5.850 5.610 5.750 509,027 -0.25(-4.17%)
Nov 24, 2021 6.020 6.030 5.805 6.000 715,214 +0.00(+0.00%)
Nov 23, 2021 5.770 6.100 5.720 6.000 1,637,703 +0.43(+7.72%)
Nov 22, 2021 5.720 5.870 5.550 5.570 694,993 -0.01(-0.18%)
Nov 19, 2021 5.500 5.750 5.500 5.580 717,862 +0.09(+1.64%)
Nov 18, 2021 5.770 5.500 5.390 5.490 1,131,019 -0.50(-8.35%)
Nov 17, 2021 5.970 6.160 5.880 5.990 393,226 -0.01(-0.17%)
Nov 16, 2021 6.550 6.670 5.990 6.000 932,006 -0.59(-8.95%)
Nov 15, 2021 6.140 6.810 6.120 6.590 1,400,639 -0.73(-9.97%)
Nov 12, 2021 6.930 7.370 6.800 7.320 929,908 +0.55(+8.12%)
Nov 11, 2021 6.320 7.000 6.060 6.770 1,014,104 +0.93(+15.92%)
Nov 10, 2021 6.340 5.790 5.840 576,572 -0.58(-9.03%)
Nov 09, 2021 6.800 6.810 6.350 6.420 453,539 -0.40(-5.87%)
Nov 08, 2021 6.760 6.850 6.600 6.820 503,416 +0.13(+1.94%)
Nov 05, 2021 6.590 6.860 6.510 6.690 459,966 +0.11(+1.67%)
Nov 04, 2021 6.580 6.880 6.400 6.580 466,691 +0.00(+0.00%)
Nov 03, 2021 6.510 6.600 6.390 6.580 382,922 +0.17(+2.65%)
Nov 02, 2021 6.780 6.780 6.280 6.410 355,257 -0.29(-4.33%)
Nov 01, 2021 6.890 6.552 6.230 6.700 528,794 -0.20(-2.90%)
Oct 29, 2021 5.820 6.900 5.770 6.900 491,617 +1.06(+18.15%)
Oct 28, 2021 5.660 5.950 5.620 5.840 308,639 +0.21(+3.73%)
Oct 27, 2021 5.960 5.990 5.610 5.630 242,402 -0.33(-5.54%)
Oct 26, 2021 6.180 5.960 218,563 -0.19(-3.09%)
Oct 25, 2021 6.070 6.150 6.000 6.150 150,348 +0.08(+1.32%)
Oct 22, 2021 6.230 6.230 5.910 6.070 270,450 -0.16(-2.57%)
Oct 21, 2021 6.100 6.370 6.100 6.230 462,836 +0.22(+3.66%)
Oct 20, 2021 5.770 6.190 5.770 6.010 1,102,607 +0.20(+3.44%)
Oct 19, 2021 5.640 5.840 5.560 5.810 276,097 +0.20(+3.57%)
Oct 18, 2021 5.880 5.904 5.430 5.610 550,837 -0.09(-1.58%)
Oct 15, 2021 5.990 6.030 5.670 5.700 438,190 -0.29(-4.84%)
Oct 14, 2021 6.240 6.275 5.970 5.990 329,678 -0.06(-0.99%)
Oct 13, 2021 6.010 6.160 5.956 6.050 191,467 +0.05(+0.83%)
Oct 12, 2021 6.120 6.230 5.960 6.000 186,856 -0.10(-1.64%)
Oct 11, 2021 6.170 6.370 6.090 6.100 211,917 -0.04(-0.65%)
Oct 08, 2021 6.120 6.546 6.060 6.140 193,054 +0.03(+0.49%)
Oct 07, 2021 5.900 6.200 5.660 6.110 408,228 +0.35(+6.08%)
Oct 06, 2021 5.950 6.050 5.710 5.760 461,755 -0.19(-3.19%)
Oct 05, 2021 6.100 6.200 5.720 5.950 742,083 -0.12(-1.98%)
Oct 04, 2021 6.520 6.520 6.015 6.070 539,978 -0.44(-6.76%)
Oct 01, 2021 7.060 7.218 6.460 6.510 614,143 -0.52(-7.40%)
Sep 30, 2021 6.980 7.300 6.730 7.030 985,755 +0.08(+1.15%)
Sep 29, 2021 7.280 7.343 6.830 6.950 283,492 -0.26(-3.61%)
Sep 28, 2021 7.500 7.515 7.100 7.210 365,361 -0.40(-5.26%)
Sep 27, 2021 7.600 7.720 7.430 7.610 307,692 +0.05(+0.66%)
Sep 24, 2021 7.470 7.620 7.330 7.560 210,934 +0.06(+0.80%)
Sep 23, 2021 7.520 7.930 7.430 7.500 530,953 -0.02(-0.27%)
Sep 22, 2021 7.130 7.840 7.090 7.520 851,470 +0.58(+8.36%)
Sep 21, 2021 7.000 7.150 6.770 6.940 698,214 -0.06(-0.86%)
Sep 20, 2021 7.010 7.120 6.720 7.000 911,729 -0.15(-2.10%)
Sep 17, 2021 6.760 8.100 6.760 7.150 4,385,825 +0.45(+6.72%)
Sep 16, 2021 6.920 6.990 6.700 6.700 942,740 -0.09(-1.33%)
Sep 15, 2021 6.840 7.070 6.750 6.790 722,214 +0.08(+1.19%)
Sep 14, 2021 7.000 7.050 6.650 6.710 687,459 -0.28(-4.01%)
Sep 13, 2021 7.250 7.280 6.780 6.990 793,104 -0.16(-2.24%)
Sep 10, 2021 7.250 7.350 7.070 7.150 560,765 -0.06(-0.83%)
Sep 09, 2021 6.780 7.330 6.761 7.210 1,501,250 +0.51(+7.61%)
Sep 08, 2021 7.010 7.080 6.650 6.700 1,940,070 -0.19(-2.76%)
Sep 07, 2021 7.440 7.440 6.500 6.890 2,557,548 -0.48(-6.51%)
Sep 03, 2021 8.050 8.100 7.310 7.370 2,638,224 -1.25(-14.50%)
Sep 02, 2021 8.950 8.950 8.540 8.620 372,665 -0.16(-1.82%)
Sep 01, 2021 8.650 8.990 8.430 8.780 391,069 +0.20(+2.33%)
Aug 31, 2021 8.670 8.830 8.520 8.580 323,110 -0.05(-0.58%)
Aug 30, 2021 8.980 9.000 8.600 8.630 327,503 -0.30(-3.36%)
Aug 27, 2021 8.680 9.220 8.660 8.930 270,554 +0.25(+2.88%)
Aug 26, 2021 8.980 9.190 8.620 8.680 221,650 -0.27(-3.02%)
Aug 25, 2021 9.410 9.470 8.900 8.950 324,990 -0.31(-3.35%)
Aug 24, 2021 9.340 9.560 9.050 9.260 303,166 +0.01(+0.11%)
Aug 23, 2021 9.500 9.500 9.050 9.250 299,753 +0.05(+0.54%)
Aug 20, 2021 9.080 9.500 8.980 9.200 347,242 -0.06(-0.65%)
Aug 19, 2021 8.220 9.410 8.200 9.260 691,826 +0.53(+6.07%)
Aug 18, 2021 8.430 8.770 8.430 8.730 139,978 +0.23(+2.71%)
Aug 17, 2021 8.810 8.810 8.145 8.500 197,977 -0.25(-2.86%)
Aug 16, 2021 9.210 9.210 8.680 8.750 159,927 -0.65(-6.91%)
Aug 13, 2021 9.000 9.450 8.910 9.400 139,801 +0.28(+3.07%)
Aug 12, 2021 8.950 9.140 8.631 9.120 208,059 +0.16(+1.79%)
Aug 11, 2021 8.710 9.000 8.358 8.960 294,779 +0.21(+2.40%)
Aug 10, 2021 8.220 8.750 8.030 8.750 364,705 +0.46(+5.55%)
Aug 09, 2021 8.360 8.360 8.095 8.290 412,498 -0.06(-0.72%)
Aug 06, 2021 8.280 9.000 8.070 8.350 513,252 -0.15(-1.76%)
Aug 05, 2021 8.160 8.640 8.050 8.500 549,462 +0.34(+4.17%)
Aug 04, 2021 8.690 8.930 8.160 8.160 455,160 -0.67(-7.59%)
Aug 03, 2021 9.210 9.320 8.400 8.830 465,745 -0.53(-5.66%)
Aug 02, 2021 9.420 9.750 9.000 9.360 294,670 -0.10(-1.06%)
Jul 30, 2021 9.190 10.00 8.560 9.460 541,789 +0.15(+1.61%)
Jul 29, 2021 8.670 9.700 8.670 9.310 365,012 +0.79(+9.27%)
Jul 28, 2021 9.510 9.740 8.500 8.520 314,214 -0.98(-10.32%)
Jul 27, 2021 9.610 9.730 9.275 9.500 126,984 +0.19(+2.04%)
Jul 26, 2021 10.13 10.13 9.080 9.310 245,090 -0.66(-6.62%)
Jul 23, 2021 10.50 10.54 9.460 9.970 707,648 -0.03(-0.30%)
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.