Dark

BGRY
Berkshire Grey, Inc. Class A Common Stock
stock NASDAQ

Inactive

Jul 19, 2023

1.40USD-0.709%(-0.01)759,122

Pre-market

0.00USD-100.000%(-1.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-19	1.4100	1.410000	1.40000	1.4000	-0.709%	759,122	0.000%
2023-07-18	1.4000	1.410000	1.39000	1.4100	0.000%	515,425	-0.709%
2023-07-17	1.4000	1.410000	1.40000	1.4100	0.000%	320,538	-0.709%
2023-07-14	1.4000	1.410000	1.39000	1.4100	0.000%	542,368	-0.709%
2023-07-13	1.4000	1.410000	1.39000	1.4100	+0.714%	311,810	-0.709%
2023-07-12	1.4000	1.410000	1.39000	1.4000	0.000%	376,282	0.000%
2023-07-11	1.3900	1.400000	1.39000	1.4000	+0.719%	264,035	0.000%
2023-07-10	1.3900	1.400000	1.39000	1.3900	0.000%	165,850	+0.719%
2023-07-07	1.3900	1.400000	1.39000	1.3900	-1.418%	221,756	+0.719%
2023-07-06	1.3900	1.410000	1.39000	1.4100	+1.439%	582,525	-0.709%
2023-07-05	1.3900	1.405000	1.39000	1.3900	-0.714%	890,752	+0.719%
2023-07-03	1.4000	1.405000	1.39000	1.4000	-0.709%	171,350	0.000%
2023-06-30	1.4000	1.410000	1.39500	1.4100	0.000%	300,420	-0.709%
2023-06-29	1.4000	1.410000	1.39500	1.4100	0.000%	371,664	-0.709%
2023-06-28	1.4000	1.420000	1.39000	1.4100	+0.714%	515,669	-0.709%
2023-06-27	1.3900	1.400000	1.39000	1.4000	+0.719%	294,813	0.000%
2023-06-26	1.4000	1.410000	1.39000	1.3900	-2.113%	279,888	+0.719%
2023-06-23	1.4000	1.485000	1.39000	1.4200	+1.429%	3,263,403	-1.408%
2023-06-22	1.4000	1.400000	1.39000	1.4000	+0.719%	239,413	0.000%
2023-06-21	1.3900	1.400000	1.39000	1.3900	0.000%	558,899	+0.719%
2023-06-20	1.3900	1.400000	1.39000	1.3900	0.000%	243,361	+0.719%
2023-06-16	1.4000	1.400000	1.39000	1.3900	-0.714%	363,950	+0.719%
2023-06-15	1.3800	1.400000	1.38000	1.4000	+1.449%	719,246	0.000%
2023-06-14	1.3900	1.400000	1.38000	1.3800	-1.075%	715,257	+1.449%
2023-06-13	1.3900	1.400000	1.39000	1.3950	0.000%	290,436	+0.358%
2023-06-12	1.3800	1.400000	1.38000	1.3950	+1.087%	962,640	+0.358%
2023-06-09	1.3800	1.390000	1.38000	1.3800	0.000%	331,682	+1.449%
2023-06-08	1.3800	1.390000	1.38000	1.3800	-0.719%	213,701	+1.449%
2023-06-07	1.3800	1.390000	1.38000	1.3900	0.000%	310,033	+0.719%
2023-06-06	1.3800	1.390000	1.38000	1.3900	0.000%	560,610	+0.719%
2023-06-05	1.3800	1.390000	1.38000	1.3900	-0.714%	236,062	+0.719%
2023-06-02	1.3800	1.400000	1.38000	1.4000	+1.449%	766,177	0.000%
2023-06-01	1.3800	1.390000	1.38000	1.3800	-0.719%	321,880	+1.449%
2023-05-31	1.3800	1.390000	1.38000	1.3900	0.000%	256,891	+0.719%
2023-05-30	1.3800	1.390000	1.38000	1.3900	0.000%	892,628	+0.719%
2023-05-26	1.3800	1.390000	1.38000	1.3900	+0.725%	250,839	+0.719%
2023-05-25	1.3900	1.390000	1.38000	1.3800	-0.719%	248,515	+1.449%
2023-05-24	1.3900	1.400000	1.38000	1.3900	0.000%	452,128	+0.719%
2023-05-23	1.3900	1.400000	1.38000	1.3900	-0.714%	741,056	+0.719%
2023-05-22	1.3800	1.400000	1.38000	1.4000	0.000%	624,254	0.000%
2023-05-19	1.4000	1.400000	1.38000	1.4000	+0.719%	354,843	0.000%
2023-05-18	1.3900	1.390000	1.38000	1.3900	0.000%	502,386	+0.719%
2023-05-17	1.3800	1.390000	1.38000	1.3900	+0.725%	113,081	+0.719%
2023-05-16	1.3900	1.405000	1.37500	1.3800	-1.429%	699,687	+1.449%
2023-05-15	1.4000	1.410000	1.39000	1.4000	+0.719%	323,745	0.000%
2023-05-12	1.3900	1.400000	1.38890	1.3900	-0.714%	268,230	+0.719%
2023-05-11	1.3900	1.400000	1.39000	1.4000	+0.719%	231,653	0.000%
2023-05-10	1.3800	1.415000	1.38000	1.3900	0.000%	756,418	+0.719%
2023-05-09	1.3700	1.390000	1.37000	1.3900	+0.725%	230,427	+0.719%
2023-05-08	1.3700	1.390000	1.37000	1.3800	0.000%	248,798	+1.449%
2023-05-05	1.3700	1.380000	1.37000	1.3800	+0.730%	296,685	+1.449%
2023-05-04	1.3700	1.380000	1.37000	1.3700	-0.725%	266,515	+2.190%
2023-05-03	1.3700	1.380000	1.37000	1.3800	+0.364%	1,051,418	+1.449%
2023-05-02	1.3700	1.380000	1.37000	1.3750	-0.362%	309,152	+1.818%
2023-05-01	1.3800	1.380000	1.37000	1.3800	+0.730%	347,587	+1.449%
2023-04-28	1.3700	1.380000	1.37000	1.3700	-0.725%	320,307	+2.190%
2023-04-27	1.3750	1.380000	1.37000	1.3800	+0.730%	282,444	+1.449%
2023-04-26	1.3800	1.380000	1.37000	1.3700	-0.725%	428,715	+2.190%
2023-04-25	1.3800	1.380000	1.37000	1.3800	+0.364%	641,865	+1.449%
2023-04-24	1.3700	1.380000	1.37000	1.3750	+0.365%	598,466	+1.818%
2023-04-21	1.3700	1.380000	1.37000	1.3700	-0.725%	868,597	+2.190%
2023-04-20	1.3800	1.390000	1.37000	1.3800	+0.730%	1,321,384	+1.449%
2023-04-19	1.3700	1.380000	1.37000	1.3700	0.000%	589,700	+2.190%
2023-04-18	1.3800	1.390000	1.37000	1.3700	0.000%	507,024	+2.190%
2023-04-17	1.3700	1.380000	1.37000	1.3700	0.000%	530,022	+2.190%
2023-04-14	1.3700	1.380000	1.37000	1.3700	-0.725%	455,711	+2.190%
2023-04-13	1.3700	1.390000	1.37000	1.3800	0.000%	1,264,120	+1.449%
2023-04-12	1.3800	1.380000	1.37000	1.3800	0.000%	374,981	+1.449%
2023-04-11	1.3700	1.380000	1.37000	1.3800	0.000%	566,425	+1.449%
2023-04-10	1.3700	1.380000	1.37000	1.3800	+0.730%	449,119	+1.449%
2023-04-06	1.3700	1.380000	1.37000	1.3700	0.000%	384,136	+2.190%
2023-04-05	1.3800	1.380000	1.37000	1.3700	-0.725%	730,461	+2.190%
2023-04-04	1.3700	1.380000	1.37000	1.3800	+0.730%	783,252	+1.449%
2023-04-03	1.3800	1.390000	1.37000	1.3700	-0.725%	1,413,417	+2.190%
2023-03-31	1.3800	1.380000	1.37000	1.3800	+0.730%	681,570	+1.449%
2023-03-30	1.3700	1.380000	1.37000	1.3700	-0.725%	1,580,870	+2.190%
2023-03-29	1.3700	1.380000	1.37000	1.3800	0.000%	1,939,243	+1.449%
2023-03-28	1.3600	1.380000	1.36000	1.3800	+0.730%	3,903,461	+1.449%
2023-03-27	1.3600	1.370000	1.36000	1.3700	+20.175%	12,039,494	+2.190%
2023-03-24	1.1600	1.170000	1.11000	1.1400	-4.202%	937,337	+22.807%
2023-03-23	1.1500	1.210000	1.15000	1.1900	+2.586%	789,510	+17.647%
2023-03-22	1.2100	1.250000	1.15090	1.1600	-2.521%	730,020	+20.690%
2023-03-21	1.1600	1.230000	1.10000	1.1900	+2.586%	1,003,381	+17.647%
2023-03-20	1.1200	1.190000	1.09000	1.1600	+3.571%	684,723	+20.690%
2023-03-17	0.9550	1.240000	0.95000	1.1200	+14.262%	1,597,938	+25.000%
2023-03-16	0.9401	1.020000	0.94000	0.9802	+1.041%	357,287	+42.828%
2023-03-15	1.0200	1.057500	0.94000	0.9701	-9.336%	863,763	+44.315%
2023-03-14	1.0000	1.085000	0.99010	1.0700	+5.941%	634,117	+30.841%
2023-03-13	0.9390	1.040000	0.88000	1.0100	+4.070%	921,719	+38.614%
2023-03-10	1.1000	1.100000	0.96000	0.9705	-14.868%	4,269,333	+44.256%
2023-03-09	1.2600	1.269900	1.14000	1.1400	-8.800%	876,648	+22.807%
2023-03-08	1.2500	1.260000	1.21000	1.2500	0.000%	436,603	+12.000%
2023-03-07	1.3800	1.380000	1.25000	1.2500	-9.420%	544,123	+12.000%
2023-03-06	1.2800	1.390000	1.28000	1.3800	+7.812%	682,066	+1.449%
2023-03-03	1.2400	1.310000	1.24000	1.2800	+5.785%	556,488	+9.375%
2023-03-02	1.2100	1.300000	1.18000	1.2100	-6.923%	685,661	+15.702%
2023-03-01	1.3300	1.335000	1.27000	1.3000	-1.515%	307,855	+7.692%
2023-02-28	1.2100	1.380000	1.21000	1.3200	+9.091%	843,515	+6.061%
2023-02-27	1.2100	1.300000	1.19000	1.2100	+2.542%	634,584	+15.702%
2023-02-24	1.2500	1.250000	1.16000	1.1800	-6.349%	669,033	+18.644%
2023-02-23	1.3200	1.360000	1.25000	1.2600	-7.353%	1,209,975	+11.111%
2023-02-22	1.2900	1.410000	1.28000	1.3600	+4.615%	509,631	+2.941%
2023-02-21	1.3900	1.400000	1.28000	1.3000	-9.091%	1,459,075	+7.692%
2023-02-17	1.3900	1.450000	1.36000	1.4300	0.000%	453,747	-2.098%
2023-02-16	1.5600	1.590000	1.41000	1.4300	-10.625%	861,869	-2.098%
2023-02-15	1.4800	1.600000	1.44000	1.6000	+7.023%	889,043	-12.500%
2023-02-14	1.4800	1.500000	1.33010	1.4950	-0.993%	2,082,791	-6.355%
2023-02-13	1.5500	1.560000	1.40000	1.5100	+2.373%	1,968,918	-7.285%
2023-02-10	1.6900	1.690000	1.40000	1.4750	-13.743%	3,152,409	-5.085%
2023-02-09	1.8500	1.970000	1.70000	1.7100	-5.000%	3,397,915	-18.129%
2023-02-08	1.9300	2.020000	1.75000	1.8000	-5.759%	4,035,771	-22.222%
2023-02-07	1.9500	2.510000	1.66000	1.9100	+20.126%	33,387,686	-26.702%
2023-02-06	1.2700	1.610000	1.26000	1.5900	+22.780%	2,873,393	-11.950%
2023-02-03	1.3500	1.370000	1.26130	1.2950	-4.074%	534,631	+8.108%
2023-02-02	1.4500	1.500000	1.32000	1.3500	+3.846%	1,574,626	+3.704%
2023-02-01	1.1300	1.320000	1.12000	1.3000	+15.044%	1,619,596	+7.692%
2023-01-31	1.0000	1.150000	1.00000	1.1300	+13.000%	635,584	+23.894%
2023-01-30	1.1500	1.150000	0.99050	1.0000	-3.846%	422,400	+40.000%
2023-01-27	0.8800	1.045000	0.88000	1.0400	+18.182%	593,346	+34.615%
2023-01-26	0.9500	0.980000	0.85000	0.8800	-6.313%	418,856	+59.091%
2023-01-25	0.9300	0.950000	0.90000	0.9393	+0.256%	223,443	+49.047%
2023-01-24	0.9571	0.978500	0.92030	0.9369	+0.580%	218,690	+49.429%
2023-01-23	0.9597	1.000000	0.92000	0.9315	-1.958%	400,424	+50.295%
2023-01-20	0.8900	0.960000	0.81000	0.9501	+14.429%	524,195	+47.353%
2023-01-19	0.8373	0.938100	0.82000	0.8303	-4.749%	1,037,193	+68.614%
2023-01-18	1.0300	1.050000	0.86000	0.8717	-14.118%	801,563	+60.606%
2023-01-17	1.1200	1.150000	1.01000	1.0150	-11.739%	910,317	+37.931%
2023-01-13	1.2500	1.320000	1.03000	1.1500	-0.862%	1,521,803	+21.739%
2023-01-12	1.0500	1.290000	1.01500	1.1600	+16.000%	2,256,447	+20.690%
2023-01-11	0.9452	1.020000	0.92000	1.0000	+10.803%	437,582	+40.000%
2023-01-10	0.8499	0.910000	0.84000	0.9025	+6.151%	243,960	+55.125%
2023-01-09	0.8426	0.950000	0.84120	0.8502	+1.674%	536,088	+64.667%
2023-01-06	0.8480	0.861100	0.76000	0.8362	+7.205%	502,594	+67.424%
2023-01-05	0.7600	0.880000	0.73000	0.7800	+8.484%	459,414	+79.487%
2023-01-04	0.6501	0.799900	0.65010	0.7190	+5.751%	543,055	+94.715%
2023-01-03	0.6200	0.698200	0.58000	0.6799	+12.585%	343,121	+105.913%
2022-12-30	0.6000	0.626599	0.55510	0.6039	-1.000%	448,402	+131.826%
2022-12-29	0.5800	0.627400	0.57000	0.6100	+5.154%	352,182	+129.508%
2022-12-28	0.5938	0.619900	0.51010	0.5801	+2.654%	520,332	+141.338%
2022-12-27	0.6400	0.645999	0.55445	0.5651	-13.155%	519,187	+147.744%
2022-12-23	0.6500	0.676200	0.63160	0.6507	-1.289%	361,048	+115.153%
2022-12-22	0.6700	0.700000	0.63000	0.6592	-3.949%	307,281	+112.379%
2022-12-21	0.6555	0.719500	0.65500	0.6863	+1.795%	263,980	+103.992%
2022-12-20	0.6500	0.700000	0.63000	0.6742	-3.686%	434,025	+107.654%
2022-12-19	0.7319	0.760000	0.66000	0.7000	-4.736%	452,848	+100.000%
2022-12-16	0.8001	0.815400	0.73480	0.7348	-9.885%	499,485	+90.528%
2022-12-15	0.9100	0.934999	0.81500	0.8154	-11.379%	342,637	+71.695%
2022-12-14	0.7300	0.940000	0.73000	0.9201	+25.834%	826,094	+52.157%
2022-12-13	0.8200	0.869000	0.70100	0.7312	-7.161%	587,046	+91.466%
2022-12-12	0.7500	0.826900	0.73500	0.7876	+5.562%	494,502	+77.755%
2022-12-09	0.7497	0.770000	0.74000	0.7461	+2.219%	240,965	+87.642%
2022-12-08	0.7800	0.833600	0.72000	0.7299	-9.822%	681,190	+91.807%
2022-12-07	0.8700	0.874900	0.80940	0.8094	-6.816%	350,825	+72.968%
2022-12-06	0.9500	0.970000	0.86300	0.8686	-9.057%	326,153	+61.179%
2022-12-05	0.9800	1.030000	0.95210	0.9551	-2.451%	434,176	+46.582%
2022-12-02	0.9300	0.980000	0.92110	0.9791	+4.160%	448,565	+42.988%
2022-12-01	0.9300	0.989700	0.92010	0.9400	-0.980%	238,342	+48.936%
2022-11-30	0.9000	0.969400	0.88880	0.9493	+2.086%	413,812	+47.477%
2022-11-29	0.9400	0.970800	0.91000	0.9299	-1.001%	256,311	+50.554%
2022-11-28	1.0200	1.030000	0.93070	0.9393	-6.070%	371,437	+49.047%
2022-11-25	1.0000	1.045000	0.98010	1.0000	-0.990%	296,485	+40.000%
2022-11-23	0.9800	1.050000	0.95390	1.0100	+2.872%	744,775	+38.614%
2022-11-22	1.0100	1.020000	0.96000	0.9818	-1.820%	369,518	+42.595%
2022-11-21	1.0200	1.055000	1.00000	1.0000	-2.913%	432,696	+40.000%
2022-11-18	1.1400	1.140000	1.02000	1.0300	-3.738%	592,483	+35.922%
2022-11-17	1.0300	1.125000	1.02000	1.0700	0.000%	393,673	+30.841%
2022-11-16	1.1500	1.150000	1.05000	1.0700	-5.310%	422,045	+30.841%
2022-11-15	1.2200	1.220000	1.08000	1.1300	-2.586%	818,525	+23.894%
2022-11-14	1.2000	1.320000	1.16000	1.1600	+0.870%	1,086,182	+20.690%
2022-11-11	1.1900	1.229900	1.07000	1.1500	-1.709%	806,979	+21.739%
2022-11-10	1.0900	1.200000	1.08000	1.1700	+13.592%	395,242	+19.658%
2022-11-09	1.1100	1.130200	1.01000	1.0300	-8.850%	403,872	+35.922%
2022-11-08	1.2300	1.230000	1.10000	1.1300	-6.612%	575,118	+23.894%
2022-11-07	1.1600	1.280000	1.16000	1.2100	+2.979%	410,216	+15.702%
2022-11-04	1.2100	1.240000	1.11000	1.1750	-5.242%	496,157	+19.149%
2022-11-03	1.1100	1.260000	1.10240	1.2400	+10.714%	792,498	+12.903%
2022-11-02	1.2300	1.240000	1.12000	1.1200	-9.677%	808,815	+25.000%
2022-11-01	1.4000	1.400000	1.22150	1.2400	-7.463%	701,923	+12.903%
2022-10-31	1.4200	1.420000	1.31000	1.3400	-6.294%	457,404	+4.478%
2022-10-28	1.4100	1.435000	1.35000	1.4300	+1.418%	456,801	-2.098%
2022-10-27	1.4400	1.490000	1.38000	1.4100	-4.082%	339,720	-0.709%
2022-10-26	1.4800	1.540000	1.43000	1.4700	-2.649%	568,922	-4.762%
2022-10-25	1.3100	1.545000	1.31000	1.5100	+12.687%	657,110	-7.285%
2022-10-24	1.4000	1.400000	1.27170	1.3400	0.000%	347,107	+4.478%
2022-10-21	1.3300	1.370000	1.29000	1.3400	-0.741%	396,275	+4.478%
2022-10-20	1.3700	1.461000	1.33000	1.3500	-0.735%	460,250	+3.704%
2022-10-19	1.4600	1.480000	1.33000	1.3600	-6.849%	881,282	+2.941%
2022-10-18	1.5100	1.570000	1.43000	1.4600	-0.680%	665,858	-4.110%
2022-10-17	1.5800	1.595000	1.45000	1.4700	-1.342%	676,828	-4.762%
2022-10-14	1.5800	1.610000	1.47000	1.4900	-3.871%	413,248	-6.040%
2022-10-13	1.4500	1.570000	1.39000	1.5500	+4.730%	715,170	-9.677%
2022-10-12	1.5600	1.560000	1.45500	1.4800	-5.128%	599,057	-5.405%
2022-10-11	1.5600	1.620000	1.48500	1.5600	+1.961%	534,682	-10.256%
2022-10-10	1.6100	1.640000	1.52260	1.5300	-6.135%	322,130	-8.497%
2022-10-07	1.7800	1.780000	1.62000	1.6300	-8.427%	843,068	-14.110%
2022-10-06	1.7700	1.889900	1.77000	1.7800	-1.111%	361,206	-21.348%
2022-10-05	1.8200	1.820000	1.73000	1.8000	-3.226%	178,335	-22.222%
2022-10-04	1.7800	1.890000	1.78000	1.8600	+7.514%	369,142	-24.731%
2022-10-03	1.7000	1.770000	1.67000	1.7300	+1.765%	288,996	-19.075%
2022-09-30	1.7200	1.790000	1.69000	1.7000	-1.734%	283,824	-17.647%
2022-09-29	1.8500	1.850000	1.67000	1.7300	-8.466%	738,810	-19.075%
2022-09-28	1.8000	1.910000	1.79000	1.8900	+4.420%	349,932	-25.926%
2022-09-27	1.8000	1.905000	1.80000	1.8100	+1.117%	309,702	-22.652%
2022-09-26	1.7400	1.885000	1.74000	1.7900	+1.130%	384,091	-21.788%
2022-09-23	1.8500	1.860000	1.73500	1.7700	-6.842%	817,825	-20.904%
2022-09-22	1.9800	2.000000	1.85000	1.9000	-5.473%	682,023	-26.316%
2022-09-21	2.0000	2.100000	1.97000	2.0100	+2.030%	664,960	-30.348%
2022-09-20	1.9600	2.045000	1.95000	1.9700	-1.990%	604,731	-28.934%
2022-09-19	2.0000	2.035000	1.97500	2.0100	0.000%	528,903	-30.348%
2022-09-16	2.1000	2.100000	2.01000	2.0100	-6.944%	821,399	-30.348%
2022-09-15	2.1000	2.230000	2.06000	2.1600	+1.887%	561,366	-35.185%
2022-09-14	2.1700	2.190000	2.01000	2.1200	-3.196%	591,281	-33.962%
2022-09-13	2.0800	2.225000	2.08000	2.1900	-2.667%	682,246	-36.073%
2022-09-12	2.2700	2.335000	2.24000	2.2500	-0.881%	620,003	-37.778%
2022-09-09	2.2100	2.280000	2.21000	2.2700	+3.653%	775,706	-38.326%
2022-09-08	2.0400	2.200000	2.04000	2.1900	+4.286%	741,349	-36.073%
2022-09-07	2.0100	2.120000	2.00000	2.1000	+1.449%	773,129	-33.333%
2022-09-06	1.9400	2.110000	1.94000	2.0700	+1.970%	574,632	-32.367%
2022-09-02	2.0400	2.080000	1.95000	2.0300	+1.500%	543,622	-31.034%
2022-09-01	1.9800	2.020000	1.93000	2.0000	-0.990%	550,676	-30.000%
2022-08-31	2.0000	2.080000	1.98500	2.0200	+2.020%	790,335	-30.693%
2022-08-30	2.1500	2.178900	1.96000	1.9800	-6.161%	647,701	-29.293%
2022-08-29	2.0900	2.240000	2.07000	2.1100	-1.860%	568,429	-33.649%
2022-08-26	2.2900	2.330000	2.11100	2.1500	-7.328%	623,199	-34.884%
2022-08-25	2.2400	2.320000	2.19000	2.3200	+5.455%	787,048	-39.655%
2022-08-24	2.0700	2.260000	2.04000	2.2000	+8.911%	889,123	-36.364%
2022-08-23	2.1000	2.280000	2.01000	2.0200	-2.415%	1,473,856	-30.693%
2022-08-22	2.1600	2.200000	2.04000	2.0700	-7.589%	992,596	-32.367%
2022-08-19	2.2900	2.330000	2.22000	2.2400	-5.085%	1,115,736	-37.500%
2022-08-18	2.4800	2.650000	2.30000	2.3600	-3.673%	1,517,833	-40.678%
2022-08-17	2.7200	2.750000	2.42000	2.4500	-11.871%	1,560,433	-42.857%
2022-08-16	2.5500	2.950000	2.55000	2.7800	+10.757%	2,809,211	-49.640%
2022-08-15	2.8400	2.850000	2.50000	2.5100	-12.544%	1,975,742	-44.223%
2022-08-12	2.2100	2.870000	2.19000	2.8700	+31.651%	2,416,703	-51.220%
2022-08-11	2.7000	2.700000	2.17000	2.1800	-21.014%	2,226,127	-35.780%
2022-08-10	2.5000	2.780000	2.41000	2.7600	+14.523%	1,416,849	-49.275%
2022-08-09	2.4000	2.460000	2.37000	2.4100	+0.417%	645,520	-41.909%
2022-08-08	2.7500	2.760000	2.29000	2.4000	-12.088%	1,554,137	-41.667%
2022-08-05	2.4500	2.780000	2.38010	2.7300	+11.429%	1,873,060	-48.718%
2022-08-04	2.3100	2.470000	2.29000	2.4500	+6.061%	1,188,429	-42.857%
2022-08-03	2.3300	2.420600	2.11000	2.3100	+0.435%	1,962,692	-39.394%
2022-08-02	2.0800	2.700000	1.93000	2.3000	+29.213%	15,815,069	-39.130%
2022-08-01	1.7200	1.800000	1.68000	1.7800	+1.136%	297,596	-21.348%
2022-07-29	1.7900	1.820000	1.71000	1.7600	-2.222%	427,097	-20.455%
2022-07-28	1.7700	1.820000	1.67000	1.8000	+5.882%	469,425	-22.222%
2022-07-27	1.6000	1.720000	1.59000	1.7000	+8.280%	372,706	-17.647%
2022-07-26	1.6500	1.650000	1.56000	1.5700	-5.422%	188,922	-10.828%
2022-07-25	1.6000	1.740000	1.60000	1.6600	-0.599%	327,581	-15.663%
2022-07-22	1.7300	1.790000	1.60000	1.6700	-6.704%	484,067	-16.168%
2022-07-21	1.7500	1.790000	1.71000	1.7900	+0.562%	334,853	-21.788%
2022-07-20	1.6200	1.820000	1.62000	1.7800	+9.877%	562,764	-21.348%
2022-07-19	1.5800	1.630000	1.53500	1.6200	+4.516%	363,914	-13.580%
2022-07-18	1.5300	1.619100	1.48000	1.5500	+1.974%	372,427	-9.677%
2022-07-15	1.5800	1.580000	1.45000	1.5200	-0.654%	492,145	-7.895%
2022-07-14	1.5100	1.550000	1.43000	1.5300	+1.325%	588,742	-8.497%
2022-07-13	1.4800	1.540000	1.45000	1.5100	0.000%	684,247	-7.285%
2022-07-12	1.5200	1.560000	1.48000	1.5100	+0.667%	594,769	-7.285%
2022-07-11	1.6000	1.610000	1.50000	1.5000	-8.537%	415,816	-6.667%
2022-07-08	1.6400	1.690000	1.60000	1.6400	-0.606%	483,940	-14.634%
2022-07-07	1.5400	1.650000	1.51200	1.6500	+7.143%	511,300	-15.152%
2022-07-06	1.5500	1.580000	1.50000	1.5400	-1.282%	620,464	-9.091%
2022-07-05	1.4500	1.575000	1.40000	1.5600	+5.405%	615,661	-10.256%
2022-07-01	1.4500	1.520000	1.45000	1.4800	+2.069%	410,484	-5.405%
2022-06-30	1.4500	1.500000	1.43000	1.4500	-0.685%	920,029	-3.448%
2022-06-29	1.5600	1.560000	1.43000	1.4600	-8.176%	696,769	-4.110%
2022-06-28	1.6000	1.700000	1.56000	1.5900	0.000%	913,749	-11.950%
2022-06-27	1.7300	1.735000	1.58000	1.5900	-6.471%	1,194,214	-11.950%
2022-06-24	1.7500	1.835000	1.69000	1.7000	-1.734%	6,046,014	-17.647%
2022-06-23	1.8000	1.855000	1.66000	1.7300	-3.889%	1,143,430	-19.075%
2022-06-22	1.8600	1.870000	1.64000	1.8000	+2.273%	1,097,349	-22.222%
2022-06-21	2.0100	2.010000	1.75000	1.7600	-8.808%	1,208,710	-20.455%
2022-06-17	1.9700	2.058500	1.90000	1.9300	0.000%	1,009,504	-27.461%
2022-06-16	1.9200	1.940000	1.80340	1.9300	+1.047%	758,422	-27.461%
2022-06-15	1.8700	1.960000	1.78000	1.9100	+6.704%	845,831	-26.702%
2022-06-14	1.8000	1.825000	1.75000	1.7900	0.000%	597,719	-21.788%
2022-06-13	1.9000	1.940000	1.78000	1.7900	-10.945%	1,287,484	-21.788%
2022-06-10	2.0100	2.110000	1.96000	2.0100	-0.985%	1,145,139	-30.348%
2022-06-09	2.5200	2.560000	2.03000	2.0300	-22.814%	2,088,489	-31.034%
2022-06-08	2.5500	2.750000	2.55000	2.6300	+1.938%	611,692	-46.768%
2022-06-07	2.7000	2.745000	2.46000	2.5800	-6.182%	1,055,847	-45.736%
2022-06-06	2.4100	2.770000	2.37500	2.7500	+18.026%	2,184,098	-49.091%
2022-06-03	2.4000	2.400000	2.23000	2.3300	-2.510%	460,217	-39.914%
2022-06-02	2.2600	2.440000	2.25000	2.3900	+6.222%	715,764	-41.423%
2022-06-01	2.2900	2.390000	2.23000	2.2500	+0.446%	598,630	-37.778%
2022-05-31	2.2500	2.330000	2.17000	2.2400	+0.448%	1,222,089	-37.500%
2022-05-27	2.1900	2.300000	2.19000	2.2300	+2.294%	522,581	-37.220%
2022-05-26	2.0500	2.190000	2.05000	2.1800	+6.341%	406,594	-35.780%
2022-05-25	1.9500	2.060000	1.90000	2.0500	+5.128%	495,525	-31.707%
2022-05-24	2.0800	2.080000	1.95000	1.9500	-8.879%	576,092	-28.205%
2022-05-23	2.1900	2.200000	2.05500	2.1400	-1.835%	605,166	-34.579%
2022-05-20	2.1000	2.220000	2.08000	2.1800	+4.808%	589,014	-35.780%
2022-05-19	2.0000	2.140000	1.98400	2.0800	+3.483%	527,708	-32.692%
2022-05-18	2.0400	2.150000	1.95000	2.0100	-3.828%	785,182	-30.348%
2022-05-17	2.1100	2.110000	1.97000	2.0900	+2.956%	764,584	-33.014%
2022-05-16	2.3700	2.400000	1.98000	2.0300	-15.768%	2,106,970	-31.034%
2022-05-13	2.2600	2.530000	2.22130	2.4100	+10.046%	991,124	-41.909%
2022-05-12	2.2000	2.300000	1.95000	2.1900	+5.288%	976,963	-36.073%
2022-05-11	2.0300	2.270000	2.00000	2.0800	+5.051%	1,256,971	-32.692%
2022-05-10	2.2400	2.260000	1.88000	1.9800	-9.174%	1,263,255	-29.293%
2022-05-09	2.5600	2.600000	2.17000	2.1800	-15.175%	882,177	-35.780%
2022-05-06	2.7500	2.800000	2.53000	2.5700	-7.052%	961,214	-45.525%
2022-05-05	2.5900	2.850000	2.52500	2.7650	+6.757%	1,373,092	-49.367%
2022-05-04	2.4400	2.610000	2.28000	2.5900	+13.100%	1,644,912	-45.946%
2022-05-03	2.4500	2.450000	2.21000	2.2900	-4.583%	942,124	-38.865%
2022-05-02	2.4600	2.479300	2.28000	2.4000	-1.235%	568,420	-41.667%
2022-04-29	2.6300	2.647600	2.39000	2.4300	-5.447%	634,204	-42.387%
2022-04-28	2.4200	2.580000	2.36000	2.5700	+9.362%	564,968	-45.525%
2022-04-27	2.2600	2.409600	2.26000	2.3500	+2.620%	528,597	-40.426%
2022-04-26	2.3300	2.360000	2.23000	2.2900	-1.717%	507,233	-38.865%
2022-04-25	2.1500	2.335000	2.10000	2.3300	+8.372%	619,205	-39.914%
2022-04-22	2.1100	2.210000	2.11000	2.1500	+0.939%	444,064	-34.884%
2022-04-21	2.1500	2.240000	2.06000	2.1300	-2.294%	592,224	-34.272%
2022-04-20	2.3200	2.320000	2.17500	2.1800	-3.965%	607,706	-35.780%
2022-04-19	2.2500	2.320000	2.17240	2.2700	+2.715%	631,254	-38.326%
2022-04-18	2.3700	2.370000	2.18000	2.2100	-4.741%	600,853	-36.652%
2022-04-14	2.4500	2.450000	2.21000	2.3200	-2.110%	618,109	-39.655%
2022-04-13	2.5000	2.530000	2.31500	2.3700	-2.469%	873,578	-40.928%
2022-04-12	2.4600	2.630000	2.38500	2.4300	+0.830%	817,246	-42.387%
2022-04-11	2.5900	2.590000	2.33000	2.4100	-6.589%	943,788	-41.909%
2022-04-08	2.5300	2.600000	2.50000	2.5800	+3.200%	683,041	-45.736%
2022-04-07	2.5500	2.590000	2.40000	2.5000	-3.101%	926,195	-44.000%
2022-04-06	2.7800	2.780000	2.55000	2.5800	-7.857%	1,071,437	-45.736%
2022-04-05	3.0400	3.045000	2.77000	2.8000	-7.285%	721,014	-50.000%
2022-04-04	3.1000	3.100000	2.99000	3.0200	-0.984%	539,333	-53.642%
2022-04-01	2.9200	3.120000	2.88800	3.0500	+5.903%	928,593	-54.098%
2022-03-31	2.9400	2.960000	2.82000	2.8800	-2.538%	897,247	-51.389%
2022-03-30	3.2300	3.230000	2.93000	2.9550	-7.075%	1,011,111	-52.623%
2022-03-29	3.5500	3.669000	3.15000	3.1800	-9.659%	1,179,931	-55.975%
2022-03-28	3.6400	3.720000	3.42000	3.5200	-4.865%	645,481	-60.227%
2022-03-25	3.9100	3.930000	3.66000	3.7000	-3.896%	365,110	-62.162%
2022-03-24	3.9500	3.950000	3.76000	3.8500	-0.259%	400,184	-63.636%
2022-03-23	4.1200	4.120000	3.85000	3.8600	-5.854%	453,465	-63.731%
2022-03-22	3.7900	4.120000	3.69000	4.1000	+7.895%	1,020,343	-65.854%
2022-03-21	3.7500	4.060000	3.70000	3.8000	+7.955%	996,898	-63.158%
2022-03-18	3.5000	3.670000	3.41500	3.5200	-0.845%	1,197,462	-60.227%
2022-03-17	3.3300	3.550000	3.31000	3.5500	+2.305%	548,241	-60.563%
2022-03-16	3.3300	3.498900	3.28170	3.4700	+7.430%	725,439	-59.654%
2022-03-15	3.0500	3.260000	3.03380	3.2300	+3.195%	343,704	-56.656%
2022-03-14	3.5900	3.750000	3.10000	3.1300	-11.831%	1,025,470	-55.272%
2022-03-11	3.7000	3.740000	3.51000	3.5500	-2.204%	370,825	-60.563%
2022-03-10	3.6500	3.675000	3.44000	3.6300	-2.156%	310,313	-61.433%
2022-03-09	3.5500	3.770000	3.50000	3.7100	+5.698%	703,423	-62.264%
2022-03-08	3.2300	3.580000	3.18000	3.5100	+9.687%	763,370	-60.114%
2022-03-07	3.0100	3.245000	3.01000	3.2000	+6.667%	642,636	-56.250%
2022-03-04	3.1700	3.200000	2.97000	3.0000	-5.660%	364,979	-53.333%
2022-03-03	3.3000	3.340000	3.15000	3.1800	-2.752%	322,296	-55.975%
2022-03-02	3.3600	3.390000	3.27000	3.2700	-2.679%	645,465	-57.187%
2022-03-01	3.3900	3.400000	3.19000	3.3600	+0.599%	891,898	-58.333%
2022-02-28	3.1200	3.360000	3.11000	3.3400	+6.369%	478,972	-58.084%
2022-02-25	3.2500	3.298600	3.10000	3.1400	-3.385%	464,927	-55.414%
2022-02-24	2.9000	3.250000	2.87000	3.2500	+6.908%	724,682	-56.923%
2022-02-23	3.1000	3.220000	3.02000	3.0400	-0.654%	587,656	-53.947%
2022-02-22	3.0700	3.200000	3.03000	3.0600	-3.470%	666,120	-54.248%
2022-02-18	3.2000	3.260000	3.13000	3.1700	-1.553%	500,791	-55.836%
2022-02-17	3.3100	3.430000	3.17000	3.2200	-4.167%	425,679	-56.522%
2022-02-16	3.4200	3.430000	3.30000	3.3600	-1.754%	410,397	-58.333%
2022-02-15	3.2500	3.440000	3.24000	3.4200	+8.917%	381,372	-59.064%
2022-02-14	3.2000	3.280000	3.12000	3.1400	-2.786%	414,794	-55.414%
2022-02-11	3.3700	3.473900	3.21120	3.2300	-4.438%	487,592	-56.656%
2022-02-10	3.3000	3.620000	3.29500	3.3800	-0.295%	711,821	-58.580%
2022-02-09	3.3200	3.410000	3.26000	3.3900	+3.040%	546,013	-58.702%
2022-02-08	3.0900	3.300000	3.05000	3.2900	+5.449%	645,390	-57.447%
2022-02-07	3.1600	3.280000	3.10000	3.1200	-0.319%	649,304	-55.128%
2022-02-04	3.1100	3.150000	3.02000	3.1300	+1.294%	542,614	-55.272%
2022-02-03	3.2300	3.310000	3.07000	3.0900	-6.928%	774,423	-54.693%
2022-02-02	3.6500	3.660000	3.27000	3.3200	-7.521%	859,265	-57.831%
2022-02-01	3.6200	3.620000	3.46500	3.5900	+3.757%	781,594	-61.003%
2022-01-31	3.5300	3.570000	3.30500	3.4600	+7.121%	1,093,766	-59.538%
2022-01-28	3.1300	3.250000	3.02500	3.2300	+3.526%	660,507	-56.656%
2022-01-27	3.4200	3.490000	3.08000	3.1200	-7.965%	831,694	-55.128%

.dark-mode .hzkgxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzkgxv{ color: #333333; background-color: white; border: 2px solid #333333; }BGRYBerkshire Grey, Inc. Class A Common Stockstock NASDAQ

BGRY
Berkshire Grey, Inc. Class A Common Stock
stock NASDAQ