Berkshire Grey, Inc. (BGRY) NASDAQ

1.40

-0.01(-0.71%)

Updated at July 19, 2023 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 19, 2023	1.41	1.4	1.4	1.41	1.4	730,973
July 18, 2023	1.4	1.41	1.41	1.41	1.39	515,425
July 17, 2023	1.4	1.41	1.41	1.41	1.4	320,538
July 14, 2023	1.4	1.41	1.41	1.41	1.39	542,368
July 13, 2023	1.4	1.41	1.41	1.41	1.39	311,810
July 12, 2023	1.4	1.4	1.4	1.41	1.39	376,282
July 11, 2023	1.39	1.4	1.4	1.4	1.39	264,035
July 10, 2023	1.39	1.39	1.39	1.4	1.39	165,850
July 07, 2023	1.39	1.39	1.39	1.4	1.39	221,756
July 06, 2023	1.39	1.41	1.41	1.41	1.39	582,525
July 05, 2023	1.39	1.39	1.39	1.41	1.39	890,752
July 03, 2023	1.4	1.4	1.4	1.41	1.39	171,350
June 30, 2023	1.4	1.41	1.41	1.41	1.4	300,420
June 29, 2023	1.4	1.41	1.41	1.41	1.4	371,664
June 28, 2023	1.4	1.41	1.41	1.42	1.39	515,669
June 27, 2023	1.39	1.4	1.4	1.4	1.39	294,813
June 26, 2023	1.4	1.39	1.39	1.41	1.39	279,888
June 23, 2023	1.4	1.42	1.42	1.49	1.39	3.26M
June 22, 2023	1.4	1.4	1.4	1.4	1.39	239,413
June 21, 2023	1.39	1.39	1.39	1.4	1.39	558,899
June 20, 2023	1.39	1.39	1.39	1.4	1.39	243,361
June 16, 2023	1.4	1.39	1.39	1.4	1.39	363,950
June 15, 2023	1.38	1.4	1.4	1.4	1.38	719,246
June 14, 2023	1.39	1.38	1.38	1.4	1.38	715,257
June 13, 2023	1.39	1.4	1.4	1.4	1.39	290,436
June 12, 2023	1.38	1.4	1.4	1.4	1.38	962,640
June 09, 2023	1.38	1.38	1.38	1.39	1.38	331,682
June 08, 2023	1.38	1.38	1.38	1.39	1.38	213,701
June 07, 2023	1.38	1.39	1.39	1.39	1.38	310,033
June 06, 2023	1.38	1.39	1.39	1.39	1.38	560,610
June 05, 2023	1.38	1.39	1.39	1.39	1.38	236,062
June 02, 2023	1.38	1.4	1.4	1.4	1.38	766,177
June 01, 2023	1.38	1.38	1.38	1.39	1.38	321,880
May 31, 2023	1.38	1.39	1.39	1.39	1.38	256,891
May 30, 2023	1.38	1.39	1.39	1.39	1.38	892,628
May 26, 2023	1.38	1.39	1.39	1.39	1.38	250,839
May 25, 2023	1.39	1.38	1.38	1.39	1.38	248,515
May 24, 2023	1.39	1.39	1.39	1.4	1.38	452,128
May 23, 2023	1.39	1.39	1.39	1.4	1.38	741,056
May 22, 2023	1.38	1.4	1.4	1.4	1.38	624,254
May 19, 2023	1.4	1.4	1.4	1.4	1.38	354,843
May 18, 2023	1.39	1.39	1.39	1.39	1.38	502,386
May 17, 2023	1.38	1.39	1.39	1.39	1.38	113,081
May 16, 2023	1.39	1.38	1.38	1.41	1.38	699,687
May 15, 2023	1.4	1.4	1.4	1.41	1.39	323,745
May 12, 2023	1.39	1.39	1.39	1.4	1.39	268,230
May 11, 2023	1.39	1.4	1.4	1.4	1.39	231,653
May 10, 2023	1.38	1.39	1.39	1.42	1.38	756,418
May 09, 2023	1.37	1.39	1.39	1.39	1.37	230,427
May 08, 2023	1.37	1.38	1.38	1.39	1.37	248,798
May 05, 2023	1.37	1.38	1.38	1.38	1.37	296,685
May 04, 2023	1.37	1.37	1.37	1.38	1.37	266,515
May 03, 2023	1.37	1.38	1.38	1.38	1.37	1.05M
May 02, 2023	1.37	1.38	1.38	1.38	1.37	309,152
May 01, 2023	1.38	1.38	1.38	1.38	1.37	347,587
April 28, 2023	1.37	1.37	1.37	1.38	1.37	320,307
April 27, 2023	1.38	1.38	1.38	1.38	1.37	282,444
April 26, 2023	1.38	1.37	1.37	1.38	1.37	428,715
April 25, 2023	1.38	1.38	1.38	1.38	1.37	641,865
April 24, 2023	1.37	1.38	1.38	1.38	1.37	598,466