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 (%)
Jul 19, 2023 1.400 0 -0.01(-0.71%)
Jul 18, 2023 1.400 1.410 1.390 1.410 515,425 +0.00(+0.00%)
Jul 17, 2023 1.400 1.410 1.400 1.410 320,535 +0.00(+0.00%)
Jul 14, 2023 1.400 1.410 1.390 1.410 542,368 +0.00(+0.00%)
Jul 13, 2023 1.400 1.410 1.390 1.410 311,790 +0.01(+0.71%)
Jul 12, 2023 1.400 1.410 1.390 1.400 376,282 +0.00(+0.00%)
Jul 11, 2023 1.390 1.400 1.390 1.400 264,035 +0.01(+0.72%)
Jul 10, 2023 1.390 1.400 1.390 1.390 165,815 +0.00(+0.00%)
Jul 07, 2023 1.390 1.400 1.390 1.390 221,756 -0.02(-1.42%)
Jul 06, 2023 1.390 1.410 1.390 1.410 582,525 +0.02(+1.44%)
Jul 05, 2023 1.390 1.405 1.390 1.390 890,752 -0.01(-0.71%)
Jul 03, 2023 1.400 1.405 1.390 1.400 171,350 -0.01(-0.71%)
Jun 30, 2023 1.400 1.410 1.395 1.410 300,420 +0.00(+0.00%)
Jun 29, 2023 1.400 1.410 1.395 1.410 371,664 +0.00(+0.00%)
Jun 28, 2023 1.400 1.420 1.390 1.410 515,562 +0.01(+0.71%)
Jun 27, 2023 1.390 1.400 1.390 1.400 294,680 +0.01(+0.72%)
Jun 26, 2023 1.400 1.410 1.390 1.390 279,768 -0.03(-2.11%)
Jun 23, 2023 1.400 1.485 1.390 1.420 3,263,403 +0.02(+1.43%)
Jun 22, 2023 1.400 1.400 1.390 1.400 239,413 +0.01(+0.72%)
Jun 21, 2023 1.390 1.400 1.390 1.390 557,099 +0.00(+0.00%)
Jun 20, 2023 1.390 1.400 1.390 1.390 243,361 +0.00(+0.00%)
Jun 16, 2023 1.400 1.400 1.390 1.390 363,950 -0.01(-0.71%)
Jun 15, 2023 1.380 1.390 1.380 1.400 719,136 +0.02(+1.45%)
Jun 14, 2023 1.390 1.400 1.380 1.380 715,247 -0.02(-1.08%)
Jun 13, 2023 1.390 1.400 1.390 1.395 289,837 +0.00(+0.00%)
Jun 12, 2023 1.380 1.400 1.380 1.395 962,548 +0.02(+1.09%)
Jun 09, 2023 1.380 1.390 1.380 1.380 331,682 +0.00(+0.00%)
Jun 08, 2023 1.380 1.390 1.380 1.380 213,700 -0.01(-0.72%)
Jun 07, 2023 1.380 1.390 1.380 1.390 310,023 +0.00(+0.00%)
Jun 06, 2023 1.380 1.390 1.380 1.390 560,600 +0.00(+0.00%)
Jun 05, 2023 1.380 1.390 1.380 1.390 235,962 -0.01(-0.71%)
Jun 02, 2023 1.380 1.400 1.380 1.400 766,177 +0.02(+1.45%)
Jun 01, 2023 1.380 1.390 1.380 1.380 321,483 -0.01(-0.72%)
May 31, 2023 1.380 1.390 1.380 1.390 256,891 +0.00(+0.00%)
May 30, 2023 1.380 1.390 1.380 1.390 892,448 +0.00(+0.00%)
May 26, 2023 1.380 1.390 1.380 1.390 250,839 +0.01(+0.72%)
May 25, 2023 1.390 1.390 1.380 1.380 248,515 -0.01(-0.72%)
May 24, 2023 1.390 1.400 1.380 1.390 452,028 +0.00(+0.00%)
May 23, 2023 1.390 1.400 1.380 1.390 740,956 -0.01(-0.71%)
May 22, 2023 1.380 1.400 1.380 1.400 624,254 +0.00(+0.00%)
May 19, 2023 1.400 1.400 1.380 1.400 354,843 +0.01(+0.72%)
May 18, 2023 1.390 1.390 1.380 1.390 502,386 +0.00(+0.00%)
May 17, 2023 1.380 1.390 1.380 1.390 113,011 +0.01(+0.72%)
May 16, 2023 1.390 1.405 1.375 1.380 699,687 -0.02(-1.43%)
May 15, 2023 1.400 1.410 1.390 1.400 323,694 +0.01(+0.72%)
May 12, 2023 1.390 1.400 1.389 1.390 268,230 -0.01(-0.71%)
May 11, 2023 1.390 1.400 1.390 1.400 231,651 +0.01(+0.72%)
May 10, 2023 1.380 1.415 1.380 1.390 756,410 +0.00(+0.00%)
May 09, 2023 1.370 1.390 1.370 1.390 230,426 +0.01(+0.72%)
May 08, 2023 1.370 1.385 1.370 1.380 248,798 +0.00(+0.00%)
May 05, 2023 1.370 1.380 1.370 1.380 296,685 +0.01(+0.73%)
May 04, 2023 1.370 1.380 1.370 1.370 264,362 -0.01(-0.72%)
May 03, 2023 1.370 1.380 1.370 1.380 1,051,418 +0.00(+0.36%)
May 02, 2023 1.370 1.380 1.370 1.375 309,148 -0.00(-0.36%)
May 01, 2023 1.380 1.380 1.370 1.380 347,587 +0.01(+0.73%)
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.