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 (%)
May 31, 2022 2.250 2.330 2.170 2.240 1,222,089 +0.01(+0.45%)
May 27, 2022 2.190 2.300 2.190 2.230 522,581 +0.05(+2.29%)
May 26, 2022 2.050 2.190 2.050 2.180 406,588 +0.13(+6.34%)
May 25, 2022 1.950 2.060 1.940 2.050 495,525 +0.10(+5.13%)
May 24, 2022 2.080 2.080 1.950 1.950 575,992 -0.19(-8.88%)
May 23, 2022 2.190 2.200 2.055 2.140 605,165 -0.04(-1.83%)
May 20, 2022 2.100 2.220 2.080 2.180 587,891 +0.10(+4.81%)
May 19, 2022 2.000 2.140 1.984 2.080 527,361 +0.07(+3.48%)
May 18, 2022 2.040 2.150 1.950 2.010 784,632 -0.08(-3.83%)
May 17, 2022 2.110 2.110 1.970 2.090 764,584 +0.06(+2.96%)
May 16, 2022 2.370 2.400 1.980 2.030 2,106,272 -0.38(-15.77%)
May 13, 2022 2.260 2.530 2.221 2.410 991,124 +0.22(+10.05%)
May 12, 2022 2.200 2.300 1.950 2.190 976,963 +0.11(+5.29%)
May 11, 2022 2.030 2.270 2.000 2.080 1,256,921 +0.10(+5.05%)
May 10, 2022 2.240 2.260 1.880 1.980 1,263,100 -0.20(-9.17%)
May 09, 2022 2.560 2.600 2.170 2.180 881,244 -0.39(-15.18%)
May 06, 2022 2.750 2.800 2.530 2.570 961,214 -0.20(-7.05%)
May 05, 2022 2.590 2.850 2.525 2.765 1,371,242 +0.18(+6.76%)
May 04, 2022 2.440 2.610 2.280 2.590 1,643,999 +0.30(+13.10%)
May 03, 2022 2.450 2.450 2.210 2.290 939,151 -0.11(-4.58%)
May 02, 2022 2.460 2.479 2.280 2.400 568,420 -0.03(-1.23%)
Apr 29, 2022 2.630 2.648 2.390 2.430 634,204 -0.14(-5.45%)
Apr 28, 2022 2.420 2.580 2.360 2.570 564,818 +0.22(+9.36%)
Apr 27, 2022 2.260 2.410 2.260 2.350 527,652 +0.06(+2.62%)
Apr 26, 2022 2.330 2.360 2.230 2.290 507,204 -0.04(-1.72%)
Apr 25, 2022 2.150 2.335 2.100 2.330 619,153 +0.18(+8.37%)
Apr 22, 2022 2.110 2.210 2.110 2.150 444,064 +0.02(+0.94%)
Apr 21, 2022 2.150 2.240 2.060 2.130 592,224 -0.05(-2.29%)
Apr 20, 2022 2.320 2.320 2.175 2.180 606,747 -0.09(-3.96%)
Apr 19, 2022 2.250 2.320 2.172 2.270 631,253 +0.06(+2.71%)
Apr 18, 2022 2.370 2.370 2.180 2.210 600,782 -0.11(-4.74%)
Apr 14, 2022 2.450 2.450 2.210 2.320 618,109 -0.05(-2.11%)
Apr 13, 2022 2.500 2.530 2.315 2.370 871,325 -0.06(-2.47%)
Apr 12, 2022 2.460 2.630 2.385 2.430 817,246 +0.02(+0.83%)
Apr 11, 2022 2.590 2.590 2.330 2.410 943,476 -0.17(-6.59%)
Apr 08, 2022 2.530 2.600 2.500 2.580 683,041 +0.08(+3.20%)
Apr 07, 2022 2.550 2.590 2.400 2.500 926,195 -0.08(-3.10%)
Apr 06, 2022 2.780 2.780 2.550 2.580 1,071,336 -0.22(-7.86%)
Apr 05, 2022 3.040 3.045 2.770 2.800 721,009 -0.22(-7.28%)
Apr 04, 2022 3.100 3.100 2.990 3.020 539,330 -0.03(-0.98%)
Apr 01, 2022 2.920 3.120 2.888 3.050 928,593 +0.17(+5.90%)
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%)
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.