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 (%)
Jul 31, 2023 10.42 11.00 10.36 10.81 1,321,756 +0.59(+5.77%)
Jul 28, 2023 10.18 10.44 10.15 10.22 718,279 +0.27(+2.71%)
Jul 27, 2023 10.33 10.41 9.895 9.950 569,362 -0.18(-1.78%)
Jul 26, 2023 10.00 10.26 9.950 10.13 767,293 +0.06(+0.60%)
Jul 25, 2023 9.980 10.15 9.870 10.07 1,105,339 +0.11(+1.10%)
Jul 24, 2023 10.05 10.19 9.900 9.960 531,638 -0.09(-0.90%)
Jul 21, 2023 10.34 10.46 10.00 10.05 505,653 -0.18(-1.76%)
Jul 20, 2023 10.31 10.44 9.990 10.23 825,722 -0.18(-1.73%)
Jul 19, 2023 10.56 10.79 10.27 10.41 894,370 -0.06(-0.57%)
Jul 18, 2023 10.49 10.65 10.35 10.47 754,285 +0.04(+0.38%)
Jul 17, 2023 10.38 10.59 10.26 10.43 635,451 +0.07(+0.68%)
Jul 14, 2023 10.46 10.58 10.10 10.36 821,988 -0.14(-1.33%)
Jul 13, 2023 10.49 10.58 10.36 10.50 823,612 +0.18(+1.74%)
Jul 12, 2023 10.45 10.49 10.16 10.32 634,033 +0.03(+0.29%)
Jul 11, 2023 10.21 10.51 9.990 10.29 1,065,315 +0.22(+2.18%)
Jul 10, 2023 9.600 10.17 9.510 10.07 1,099,592 +0.44(+4.57%)
Jul 07, 2023 9.550 9.810 9.550 9.630 561,723 +0.12(+1.26%)
Jul 06, 2023 9.370 9.530 9.130 9.510 737,960 -0.06(-0.63%)
Jul 05, 2023 9.760 9.760 9.480 9.570 683,170 -0.33(-3.33%)
Jul 03, 2023 9.920 9.990 9.760 9.900 343,906 -0.05(-0.50%)
Jun 30, 2023 10.00 10.10 9.850 9.950 702,177 +0.17(+1.74%)
Jun 29, 2023 9.660 9.870 9.600 9.780 725,370 -0.01(-0.10%)
Jun 28, 2023 9.390 10.02 9.360 9.790 1,115,144 +0.39(+4.15%)
Jun 27, 2023 9.110 9.575 8.790 9.400 1,067,884 +0.29(+3.18%)
Jun 26, 2023 9.070 9.250 8.950 9.110 719,548 +0.02(+0.22%)
Jun 23, 2023 8.820 9.130 8.792 9.090 1,592,450 +0.06(+0.66%)
Jun 22, 2023 8.950 9.180 8.860 9.030 658,053 -0.03(-0.33%)
Jun 21, 2023 9.200 9.200 8.760 9.060 880,941 -0.18(-1.95%)
Jun 20, 2023 9.410 9.650 9.080 9.240 724,593 -0.32(-3.35%)
Jun 16, 2023 9.790 9.790 9.350 9.560 1,270,079 -0.11(-1.14%)
Jun 15, 2023 9.380 9.780 9.310 9.670 771,425 +0.18(+1.90%)
Jun 14, 2023 9.830 9.960 9.340 9.490 1,122,924 -0.34(-3.46%)
Jun 13, 2023 9.620 9.940 9.511 9.830 1,160,448 +0.34(+3.58%)
Jun 12, 2023 9.320 9.600 9.260 9.490 736,460 +0.21(+2.26%)
Jun 09, 2023 9.410 9.940 9.170 9.280 880,075 -0.03(-0.32%)
Jun 08, 2023 9.310 9.395 9.060 9.310 1,046,314 -0.02(-0.21%)
Jun 07, 2023 9.540 9.690 9.150 9.330 1,178,901 -0.16(-1.69%)
Jun 06, 2023 8.890 9.620 8.850 9.490 1,677,504 +0.54(+6.03%)
Jun 05, 2023 9.240 9.270 8.770 8.950 946,859 -0.38(-4.07%)
Jun 02, 2023 9.020 9.385 8.845 9.330 1,578,461 +0.49(+5.54%)
Jun 01, 2023 7.860 8.900 7.770 8.840 2,402,272 +0.87(+10.92%)
May 31, 2023 7.400 7.990 7.195 7.970 2,528,357 +0.53(+7.12%)
May 30, 2023 7.790 7.810 7.160 7.440 2,227,538 -0.19(-2.49%)
May 26, 2023 7.540 7.970 7.440 7.630 1,049,254 +0.21(+2.83%)
May 25, 2023 7.930 8.020 7.295 7.420 996,336 -0.48(-6.08%)
May 24, 2023 7.810 8.045 7.660 7.900 638,622 +0.00(+0.00%)
May 23, 2023 8.280 8.490 7.850 7.900 1,324,776 -0.38(-4.59%)
May 22, 2023 7.130 8.420 7.050 8.280 1,786,103 +1.15(+16.13%)
May 19, 2023 7.310 7.310 7.075 7.130 747,638 -0.11(-1.52%)
May 18, 2023 7.290 7.450 7.160 7.240 633,289 -0.12(-1.63%)
May 17, 2023 7.310 7.395 7.110 7.360 751,414 +0.10(+1.38%)
May 16, 2023 7.520 7.820 7.240 7.260 1,411,097 -0.31(-4.10%)
May 15, 2023 7.080 7.690 7.035 7.570 1,043,194 +0.52(+7.38%)
May 12, 2023 7.030 7.130 6.810 7.050 742,772 +0.02(+0.28%)
May 11, 2023 7.340 7.370 7.020 7.030 608,107 -0.34(-4.61%)
May 10, 2023 7.280 7.480 7.190 7.370 1,538,683 +0.33(+4.69%)
May 09, 2023 7.080 7.285 7.010 7.040 755,232 -0.04(-0.56%)
May 08, 2023 7.320 7.490 6.980 7.080 810,443 -0.20(-2.75%)
May 05, 2023 7.220 7.490 7.020 7.280 1,080,665 +0.00(+0.07%)
May 04, 2023 7.130 7.460 7.130 7.275 864,326 +0.24(+3.34%)
May 03, 2023 7.190 7.400 7.030 7.040 819,524 -0.13(-1.81%)
May 02, 2023 7.430 7.438 7.100 7.170 750,350 -0.31(-4.14%)
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.