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 (%)
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%)
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.