Skip to main content

Berkshire Grey Inc (NQ: BGRY )

1.295 +0.005 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 1.130 1.320 1.120 1.300 1,619,362 +0.17(+15.04%)
Jan 31, 2023 1.000 1.150 1.000 1.130 623,415 +0.13(+13.00%)
Jan 30, 2023 1.150 1.150 0.9905 1.000 422,094 -0.04(-3.85%)
Jan 27, 2023 0.8800 1.045 0.8800 1.040 593,346 +0.16(+18.18%)
Jan 26, 2023 0.9500 0.9800 0.8500 0.8800 413,620 -0.06(-6.31%)
Jan 25, 2023 0.9300 0.9500 0.9000 0.9393 222,344 +0.00(+0.26%)
Jan 24, 2023 0.9571 0.9785 0.9203 0.9369 218,255 +0.01(+0.58%)
Jan 23, 2023 0.9597 1.000 0.9200 0.9315 400,347 -0.02(-1.96%)
Jan 20, 2023 0.8900 0.9600 0.8100 0.9501 524,195 +0.12(+14.43%)
Jan 19, 2023 0.8400 0.9381 0.8200 0.8303 1,036,906 -0.04(-4.75%)
Jan 18, 2023 1.030 1.050 0.8600 0.8717 801,025 -0.14(-14.12%)
Jan 17, 2023 1.120 1.150 1.010 1.015 909,699 -0.14(-11.74%)
Jan 13, 2023 1.250 1.320 1.030 1.150 1,521,803 -0.01(-0.86%)
Jan 12, 2023 1.050 1.290 1.015 1.160 2,256,232 +0.16(+16.00%)
Jan 11, 2023 0.9500 1.020 0.9200 1.000 436,875 +0.10(+10.83%)
Jan 10, 2023 0.8499 0.9100 0.8400 0.9023 243,210 +0.05(+6.13%)
Jan 09, 2023 0.8426 0.9500 0.8412 0.8502 535,089 +0.01(+1.67%)
Jan 06, 2023 0.8500 0.8611 0.7600 0.8362 502,594 +0.06(+7.21%)
Jan 05, 2023 0.7600 0.8800 0.7300 0.7800 459,005 +0.06(+8.48%)
Jan 04, 2023 0.6500 0.7999 0.6501 0.7190 543,047 +0.04(+5.75%)
Jan 03, 2023 0.6200 0.6982 0.5800 0.6799 342,819 +0.08(+12.58%)
Dec 30, 2022 0.6000 0.6266 0.5551 0.6039 448,402 -0.01(-1.00%)
Dec 29, 2022 0.5800 0.6274 0.5700 0.6100 352,082 +0.03(+5.15%)
Dec 28, 2022 0.5938 0.6199 0.5101 0.5801 520,332 +0.01(+2.65%)
Dec 27, 2022 0.6400 0.6460 0.5545 0.5651 519,126 -0.09(-13.16%)
Dec 23, 2022 0.6500 0.6762 0.6316 0.6507 361,048 -0.01(-1.29%)
Dec 22, 2022 0.6700 0.7000 0.6300 0.6592 307,266 -0.03(-3.95%)
Dec 21, 2022 0.6555 0.7195 0.6550 0.6863 263,880 +0.01(+1.79%)
Dec 20, 2022 0.6500 0.7000 0.6300 0.6742 433,999 -0.03(-3.69%)
Dec 19, 2022 0.7300 0.7600 0.6600 0.7000 452,561 -0.03(-4.74%)
Dec 16, 2022 0.8000 0.8154 0.7348 0.7348 499,485 -0.08(-9.88%)
Dec 15, 2022 0.9100 0.9350 0.8150 0.8154 342,587 -0.10(-11.38%)
Dec 14, 2022 0.7300 0.9400 0.7300 0.9201 822,419 +0.19(+25.83%)
Dec 13, 2022 0.8200 0.8690 0.7010 0.7312 587,010 -0.06(-7.16%)
Dec 12, 2022 0.7500 0.8269 0.7350 0.7876 494,484 +0.04(+5.56%)
Dec 09, 2022 0.7497 0.7700 0.7400 0.7461 240,965 +0.02(+2.22%)
Dec 08, 2022 0.7800 0.8336 0.7200 0.7299 680,858 -0.08(-9.82%)
Dec 07, 2022 0.8700 0.8749 0.8094 0.8094 350,259 -0.06(-6.82%)
Dec 06, 2022 0.9500 0.9700 0.8630 0.8686 326,153 -0.09(-9.06%)
Dec 05, 2022 0.9800 1.030 0.9521 0.9551 433,473 -0.02(-2.45%)
Dec 02, 2022 0.9300 0.9800 0.9211 0.9791 448,565 +0.04(+4.16%)
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.