Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

6.890 -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.88 16.89 15.77 16.20 1,152,227 -1.12(-6.47%)
Jun 29, 2022 17.68 17.76 17.13 17.32 616,737 -0.56(-3.13%)
Jun 28, 2022 18.70 19.12 17.83 17.88 776,616 -0.97(-5.15%)
Jun 27, 2022 19.38 19.61 18.30 18.85 615,071 -0.31(-1.62%)
Jun 24, 2022 18.06 19.60 18.06 19.16 3,301,549 +1.36(+7.64%)
Jun 23, 2022 16.65 17.98 16.56 17.80 885,418 +1.39(+8.47%)
Jun 22, 2022 15.66 16.88 15.55 16.41 771,063 +0.32(+1.99%)
Jun 21, 2022 16.15 16.91 16.07 16.09 866,085 +0.29(+1.84%)
Jun 17, 2022 14.72 16.30 14.44 15.80 1,500,320 +1.44(+10.03%)
Jun 16, 2022 14.77 15.12 13.94 14.36 1,229,033 -1.07(-6.93%)
Jun 15, 2022 15.73 16.32 15.15 15.43 2,304,146 +0.03(+0.19%)
Jun 14, 2022 15.45 15.84 14.72 15.40 821,314 +0.14(+0.92%)
Jun 13, 2022 16.34 16.89 15.10 15.26 1,005,441 -2.02(-11.69%)
Jun 10, 2022 17.35 17.77 16.74 17.28 896,934 -0.78(-4.32%)
Jun 09, 2022 19.34 19.34 17.96 18.06 756,311 -1.55(-7.90%)
Jun 08, 2022 18.70 20.01 18.60 19.61 1,052,105 +1.02(+5.49%)
Jun 07, 2022 18.28 18.90 18.11 18.59 917,444 -0.17(-0.91%)
Jun 06, 2022 18.52 18.82 17.94 18.76 1,841,832 +0.82(+4.57%)
Jun 03, 2022 18.98 18.98 17.83 17.94 1,083,286 -1.50(-7.72%)
Jun 02, 2022 18.14 19.98 18.03 19.44 1,498,070 +1.18(+6.46%)
Jun 01, 2022 18.84 19.52 18.18 18.26 1,370,889 -0.27(-1.46%)
May 31, 2022 19.54 19.86 18.18 18.53 1,889,265 -1.06(-5.41%)
May 27, 2022 18.80 20.34 18.80 19.59 2,320,100 +1.10(+5.95%)
May 26, 2022 17.46 19.12 17.24 18.49 1,812,955 +0.74(+4.17%)
May 25, 2022 16.22 17.75 16.22 17.75 1,710,259 +1.44(+8.83%)
May 24, 2022 17.78 17.78 15.85 16.31 3,456,582 -1.68(-9.34%)
May 23, 2022 18.68 19.16 17.69 17.99 1,975,999 -0.95(-5.02%)
May 20, 2022 19.33 19.50 17.71 18.94 2,861,683 +0.14(+0.74%)
May 19, 2022 17.30 19.44 17.10 18.80 2,125,095 +1.43(+8.23%)
May 18, 2022 17.92 19.06 17.17 17.37 1,424,237 -1.04(-5.65%)
May 17, 2022 18.27 18.98 17.14 18.41 1,311,017 +0.71(+4.01%)
May 16, 2022 17.07 18.05 16.27 17.70 2,278,273 +0.33(+1.90%)
May 13, 2022 15.58 17.40 15.58 17.37 1,402,545 +2.38(+15.88%)
May 12, 2022 13.14 15.02 12.71 14.99 2,519,023 +1.48(+10.95%)
May 11, 2022 15.20 15.73 13.41 13.51 1,659,392 -1.94(-12.56%)
May 10, 2022 16.88 17.35 14.28 15.45 1,953,958 -0.93(-5.68%)
May 09, 2022 18.17 18.61 16.24 16.38 2,228,944 -2.34(-12.50%)
May 06, 2022 18.90 19.30 17.56 18.72 1,202,529 -0.19(-1.00%)
May 05, 2022 19.92 19.92 18.49 18.91 3,139,498 -1.54(-7.53%)
May 04, 2022 19.96 20.54 18.48 20.45 1,330,816 +0.31(+1.54%)
May 03, 2022 19.17 20.34 18.56 20.14 2,361,574 +1.35(+7.18%)
May 02, 2022 17.67 18.89 17.25 18.79 2,267,213 +0.92(+5.15%)
Apr 29, 2022 18.29 19.04 17.63 17.87 1,107,629 -0.80(-4.28%)
Apr 28, 2022 17.47 18.86 16.87 18.67 1,224,673 +1.69(+9.95%)
Apr 27, 2022 17.22 17.72 16.80 16.98 817,734 -0.27(-1.57%)
Apr 26, 2022 17.54 17.80 16.82 17.25 1,634,828 -0.57(-3.20%)
Apr 25, 2022 17.19 18.04 17.11 17.82 778,121 +0.50(+2.89%)
Apr 22, 2022 17.50 18.15 17.13 17.32 644,737 -0.14(-0.80%)
Apr 21, 2022 18.85 19.20 16.99 17.46 1,273,989 -0.91(-4.95%)
Apr 20, 2022 20.25 20.31 18.30 18.37 1,970,191 -1.80(-8.92%)
Apr 19, 2022 19.27 20.82 19.01 20.17 1,542,704 +1.01(+5.27%)
Apr 18, 2022 19.84 20.05 18.71 19.16 4,274,356 -0.80(-4.01%)
Apr 14, 2022 21.53 21.53 19.95 19.96 842,842 -1.51(-7.03%)
Apr 13, 2022 20.73 21.79 20.55 21.47 476,644 +0.68(+3.27%)
Apr 12, 2022 20.64 22.20 20.60 20.79 993,110 +0.43(+2.11%)
Apr 11, 2022 20.32 20.82 19.81 20.36 676,520 -0.32(-1.55%)
Apr 08, 2022 21.38 21.47 20.45 20.68 652,065 -0.78(-3.63%)
Apr 07, 2022 21.33 21.76 20.10 21.46 1,905,025 +0.23(+1.08%)
Apr 06, 2022 21.68 21.83 20.41 21.23 1,563,558 -1.10(-4.93%)
Apr 05, 2022 23.63 23.67 21.55 22.33 1,059,050 -1.54(-6.45%)
Apr 04, 2022 22.40 24.10 22.24 23.87 1,269,670 +1.66(+7.47%)
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.