Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bigcommerce Holdings Inc (NQ: BIGC )

5.900 +0.190 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.51 65.13 63.63 64.92 1,087,054 +0.23(+0.36%)
Jun 29, 2021 64.31 65.31 63.93 64.69 731,717 +0.76(+1.19%)
Jun 28, 2021 63.72 65.43 63.38 63.93 875,176 +0.72(+1.14%)
Jun 25, 2021 64.60 65.08 62.58 63.21 5,863,006 -1.72(-2.65%)
Jun 24, 2021 65.18 66.19 64.19 64.93 1,113,604 -0.03(-0.05%)
Jun 23, 2021 64.00 65.13 63.87 64.96 674,193 +1.03(+1.61%)
Jun 22, 2021 63.98 65.34 63.50 63.93 1,053,337 -0.94(-1.45%)
Jun 21, 2021 63.28 65.10 61.62 64.87 2,933,440 +1.41(+2.22%)
Jun 18, 2021 60.62 64.29 59.86 63.46 1,295,493 +2.91(+4.81%)
Jun 17, 2021 58.18 61.70 58.00 60.55 2,741,280 +1.71(+2.91%)
Jun 16, 2021 61.01 62.50 57.60 58.84 1,271,671 -2.69(-4.37%)
Jun 15, 2021 64.28 64.28 60.99 61.53 1,095,750 -2.72(-4.23%)
Jun 14, 2021 60.69 64.33 60.69 64.25 1,394,863 +3.59(+5.92%)
Jun 11, 2021 59.72 60.72 58.89 60.66 959,067 +1.00(+1.68%)
Jun 10, 2021 59.40 60.00 58.60 59.66 392,351 +0.42(+0.71%)
Jun 09, 2021 60.91 61.24 58.30 59.24 850,273 -1.78(-2.92%)
Jun 08, 2021 61.12 61.58 58.70 61.02 1,196,451 +0.04(+0.07%)
Jun 07, 2021 55.34 61.40 55.00 60.98 1,754,100 +5.67(+10.25%)
Jun 04, 2021 55.98 56.32 54.51 55.31 438,943 +0.20(+0.36%)
Jun 03, 2021 56.40 57.73 54.99 55.11 573,712 -2.33(-4.06%)
Jun 02, 2021 55.58 57.44 55.58 57.44 811,119 +1.60(+2.87%)
Jun 01, 2021 55.00 56.19 53.92 55.84 942,633 +1.45(+2.67%)
May 28, 2021 56.56 57.66 54.16 54.39 1,585,638 -1.99(-3.53%)
May 27, 2021 56.05 56.67 53.81 56.38 2,102,418 +0.09(+0.16%)
May 26, 2021 54.94 56.57 54.06 56.29 1,101,023 +1.83(+3.36%)
May 25, 2021 54.25 55.04 53.42 54.46 935,384 +0.61(+1.13%)
May 24, 2021 51.74 54.24 51.34 53.85 1,085,718 +2.73(+5.34%)
May 21, 2021 51.96 51.96 50.55 51.12 722,071 -0.17(-0.33%)
May 20, 2021 49.25 51.45 49.25 51.29 1,181,757 +2.40(+4.91%)
May 19, 2021 47.49 49.36 47.10 48.89 809,891 -0.39(-0.79%)
May 18, 2021 46.74 50.70 46.04 49.28 1,713,737 +3.38(+7.36%)
May 17, 2021 45.89 47.40 45.64 45.90 2,348,109 -0.67(-1.44%)
May 14, 2021 45.00 46.98 44.93 46.57 1,875,414 +1.97(+4.42%)
May 13, 2021 43.27 46.37 43.05 44.60 2,129,925 +1.86(+4.35%)
May 12, 2021 47.78 48.84 42.17 42.74 3,381,082 -3.73(-8.03%)
May 11, 2021 44.33 47.49 43.80 46.47 2,016,359 -1.30(-2.72%)
May 10, 2021 47.92 48.39 45.90 47.77 1,658,181 -0.66(-1.36%)
May 07, 2021 49.43 49.75 46.94 48.43 888,518 +0.66(+1.38%)
May 06, 2021 49.75 50.18 46.05 47.77 1,564,112 -2.19(-4.38%)
May 05, 2021 53.33 53.34 49.72 49.96 1,719,535 -3.04(-5.74%)
May 04, 2021 56.30 56.34 52.11 53.00 1,295,517 -4.08(-7.15%)
May 03, 2021 60.04 60.31 55.91 57.08 979,495 -2.86(-4.77%)
Apr 30, 2021 60.17 60.88 59.18 59.94 667,700 -0.83(-1.37%)
Apr 29, 2021 60.36 60.84 57.87 60.77 1,265,021 +0.57(+0.95%)
Apr 28, 2021 56.38 60.42 55.80 60.20 1,157,486 +3.81(+6.76%)
Apr 27, 2021 56.14 57.84 55.12 56.39 491,950 +0.43(+0.77%)
Apr 26, 2021 54.52 56.23 54.23 55.96 545,057 +2.10(+3.90%)
Apr 23, 2021 54.72 55.32 53.53 53.86 454,400 -0.77(-1.41%)
Apr 22, 2021 53.26 55.23 52.88 54.63 1,008,451 +1.80(+3.41%)
Apr 21, 2021 52.28 53.61 51.31 52.83 1,077,465 +0.29(+0.55%)
Apr 20, 2021 56.10 56.75 52.49 52.54 1,127,365 -4.69(-8.20%)
Apr 19, 2021 59.48 61.05 56.90 57.23 973,275 -2.56(-4.28%)
Apr 16, 2021 59.03 60.28 58.00 59.79 843,400 +0.43(+0.72%)
Apr 15, 2021 59.95 59.95 57.89 59.36 722,902 +0.05(+0.08%)
Apr 14, 2021 59.01 60.00 58.24 59.31 894,166 +0.17(+0.29%)
Apr 13, 2021 57.20 59.33 55.97 59.14 659,931 +2.30(+4.05%)
Apr 12, 2021 56.87 57.37 54.88 56.84 724,013 -0.53(-0.92%)
Apr 09, 2021 58.56 58.79 57.13 57.37 430,600 -1.54(-2.61%)
Apr 08, 2021 58.88 60.00 58.00 58.91 745,071 +0.84(+1.45%)
Apr 07, 2021 58.15 59.00 57.30 58.07 518,857 -0.56(-0.96%)
Apr 06, 2021 57.54 59.20 56.97 58.63 681,332 -0.88(-1.48%)
Apr 05, 2021 59.49 59.66 58.06 59.51 1,157,375 +0.76(+1.29%)
Apr 01, 2021 59.72 59.72 57.55 58.75 1,319,700 +0.95(+1.64%)
Mar 31, 2021 53.82 57.97 53.82 57.80 2,213,499 +4.42(+8.28%)
Mar 30, 2021 52.25 53.39 50.59 53.38 1,000,028 +0.64(+1.21%)
Mar 29, 2021 54.27 54.77 52.17 52.74 1,008,877 -1.74(-3.19%)
Mar 26, 2021 54.57 55.55 52.02 54.48 1,113,700 -0.10(-0.18%)
Mar 25, 2021 51.79 54.69 51.79 54.58 1,352,535 +0.62(+1.15%)
Mar 24, 2021 55.94 56.01 53.13 53.96 1,227,707 -1.81(-3.25%)
Mar 23, 2021 57.20 57.20 54.82 55.77 1,312,213 -1.17(-2.05%)
Mar 22, 2021 54.98 57.38 53.68 56.94 2,154,754 +2.20(+4.02%)
Mar 19, 2021 54.80 55.62 53.68 54.74 3,535,900 +0.00(+0.00%)
Mar 18, 2021 54.81 56.55 54.16 54.74 2,009,182 -0.97(-1.74%)
Mar 17, 2021 55.03 56.56 54.27 55.71 3,098,088 -0.52(-0.92%)
Mar 16, 2021 60.00 60.00 55.70 56.23 2,323,074 -3.13(-5.27%)
Mar 15, 2021 59.22 61.05 58.96 59.36 1,530,093 -0.20(-0.34%)
Mar 12, 2021 60.37 60.48 56.56 59.56 2,329,700 -1.24(-2.04%)
Mar 11, 2021 59.57 61.95 59.34 60.80 2,262,386 +2.73(+4.70%)
Mar 10, 2021 60.85 60.96 57.53 58.07 1,855,784 -1.67(-2.80%)
Mar 09, 2021 58.95 61.95 58.79 59.74 2,113,925 +3.30(+5.85%)
Mar 08, 2021 59.29 60.97 56.24 56.44 1,830,859 -2.66(-4.50%)
Mar 05, 2021 58.76 59.84 51.15 59.10 2,555,800 +0.95(+1.63%)
Mar 04, 2021 61.00 62.10 55.00 58.15 2,822,027 -3.25(-5.29%)
Mar 03, 2021 61.84 64.60 61.12 61.40 2,195,067 -0.61(-0.98%)
Mar 02, 2021 63.47 64.33 61.75 62.01 1,644,370 -0.68(-1.08%)
Mar 01, 2021 61.41 62.88 61.03 62.69 1,681,047 +3.58(+6.06%)
Feb 26, 2021 61.60 63.20 58.19 59.11 3,727,900 -3.72(-5.92%)
Feb 25, 2021 68.17 70.39 61.12 62.83 3,657,994 -4.83(-7.14%)
Feb 24, 2021 67.00 70.83 64.88 67.66 4,756,340 +4.33(+6.84%)
Feb 23, 2021 63.39 64.56 53.19 63.33 6,954,161 -4.92(-7.21%)
Feb 22, 2021 69.16 71.00 67.84 68.25 2,280,579 -2.51(-3.55%)
Feb 19, 2021 68.84 71.70 68.73 70.76 2,495,300 +2.13(+3.10%)
Feb 18, 2021 69.43 71.41 67.52 68.63 3,097,937 -2.81(-3.93%)
Feb 17, 2021 74.80 75.40 70.12 71.44 2,603,256 -3.37(-4.50%)
Feb 16, 2021 74.25 76.00 71.90 74.81 3,127,957 -0.19(-0.25%)
Feb 12, 2021 77.00 77.37 73.61 75.00 2,979,100 -3.10(-3.97%)
Feb 11, 2021 83.64 83.64 77.92 78.10 2,823,093 -4.40(-5.33%)
Feb 10, 2021 89.65 92.00 82.50 82.50 2,541,168 -4.55(-5.23%)
Feb 09, 2021 85.56 88.30 84.98 87.05 1,085,050 +0.72(+0.83%)
Feb 08, 2021 82.89 86.48 80.65 86.33 1,581,463 +4.03(+4.90%)
Feb 05, 2021 88.79 88.88 81.51 82.30 1,429,100 -5.34(-6.09%)
Feb 04, 2021 85.96 88.25 84.10 87.64 1,424,150 +4.59(+5.53%)
Feb 03, 2021 79.50 85.49 79.07 83.05 1,760,255 +4.56(+5.81%)
Feb 02, 2021 79.98 79.99 73.01 78.49 2,194,827 +0.16(+0.20%)
Feb 01, 2021 80.38 82.84 76.32 78.33 1,947,906 -1.61(-2.01%)
Jan 29, 2021 81.95 84.22 78.34 79.94 1,837,600 -0.78(-0.97%)
Jan 28, 2021 86.83 86.83 78.29 80.72 2,706,548 -9.28(-10.31%)
Jan 27, 2021 83.16 96.66 82.41 90.00 6,664,069 +3.68(+4.26%)
Jan 26, 2021 79.00 87.10 78.47 86.32 4,768,036 +6.31(+7.89%)
Jan 25, 2021 73.00 82.76 72.75 80.01 7,497,590 +8.76(+12.29%)
Jan 22, 2021 69.74 73.64 68.55 71.25 3,316,900 -0.07(-0.10%)
Jan 21, 2021 63.14 72.70 62.97 71.32 6,685,934 +8.60(+13.71%)
Jan 20, 2021 62.76 63.48 61.65 62.72 1,007,489 +0.36(+0.58%)
Jan 19, 2021 63.18 63.50 60.70 62.36 1,469,915 -0.01(-0.02%)
Jan 15, 2021 65.05 65.55 61.99 62.37 1,545,200 -2.37(-3.66%)
Jan 14, 2021 67.20 68.44 62.98 64.74 3,050,841 -1.26(-1.91%)
Jan 13, 2021 61.25 66.30 60.55 66.00 2,449,862 +4.73(+7.72%)
Jan 12, 2021 61.07 62.65 60.30 61.27 1,847,901 +0.67(+1.11%)
Jan 11, 2021 62.55 63.49 60.43 60.60 2,180,404 -4.05(-6.26%)
Jan 08, 2021 65.26 66.46 64.00 64.65 2,268,600 -0.98(-1.49%)
Jan 07, 2021 60.20 65.63 59.95 65.63 2,582,234 +6.57(+11.12%)
Jan 06, 2021 60.25 61.69 58.62 59.06 3,008,920 -2.94(-4.74%)
Jan 05, 2021 59.49 62.20 57.26 62.00 3,557,915 +3.66(+6.27%)
Jan 04, 2021 64.25 64.55 57.80 58.34 4,422,774 -5.81(-9.06%)
Dec 31, 2020 64.15 64.15 64.15 1,476,286 -1.53(-2.33%)
Dec 30, 2020 66.10 67.10 64.77 65.68 1,476,286 +0.28(+0.43%)
Dec 29, 2020 68.14 69.07 64.35 65.40 3,201,305 -1.56(-2.33%)
Dec 28, 2020 73.36 73.85 66.71 66.96 3,592,032 -5.86(-8.05%)
Dec 24, 2020 72.91 74.78 71.58 72.82 1,721,600 +0.28(+0.39%)
Dec 23, 2020 72.00 73.88 71.17 72.54 1,919,816 +0.35(+0.48%)
Dec 22, 2020 70.95 73.45 69.56 72.19 2,300,417 +1.76(+2.50%)
Dec 21, 2020 69.68 71.53 68.60 70.43 2,247,575 -0.15(-0.21%)
Dec 18, 2020 73.60 73.88 70.10 70.58 2,727,100 -3.72(-5.01%)
Dec 17, 2020 72.86 74.70 69.76 74.30 2,238,565 +2.39(+3.32%)
Dec 16, 2020 70.15 73.88 68.45 71.91 2,892,223 +2.05(+2.93%)
Dec 15, 2020 72.82 72.82 68.30 69.86 2,558,926 -2.14(-2.97%)
Dec 14, 2020 73.27 74.39 71.05 72.00 1,373,645 -0.48(-0.66%)
Dec 11, 2020 75.70 75.80 71.02 72.48 2,236,300 -1.64(-2.21%)
Dec 10, 2020 75.03 78.46 74.00 74.12 3,622,874 -4.44(-5.65%)
Dec 09, 2020 82.96 85.70 76.68 78.56 2,869,263 -3.27(-4.00%)
Dec 08, 2020 82.44 86.37 80.33 81.83 2,944,893 -1.34(-1.61%)
Dec 07, 2020 81.80 85.32 81.06 83.17 2,416,916 +2.88(+3.59%)
Dec 04, 2020 75.41 81.25 74.54 80.29 2,654,300 +5.50(+7.35%)
Dec 03, 2020 74.79 76.64 74.38 74.79 889,111 +0.70(+0.94%)
Dec 02, 2020 73.70 76.10 71.40 74.09 1,661,769 -1.73(-2.28%)
Dec 01, 2020 80.65 81.45 75.18 75.82 1,902,597 -4.84(-6.00%)
Nov 30, 2020 79.92 82.28 76.18 80.66 1,865,380 +0.54(+0.67%)
Nov 27, 2020 81.49 82.99 79.00 80.12 1,480,100 +0.66(+0.83%)
Nov 25, 2020 78.75 80.35 76.01 79.46 1,907,400 -1.09(-1.35%)
Nov 24, 2020 79.46 82.18 75.65 80.55 4,261,388 +5.16(+6.84%)
Nov 23, 2020 68.05 75.74 67.80 75.39 3,681,936 +7.76(+11.47%)
Nov 20, 2020 68.13 68.37 66.17 67.63 1,487,600 +0.14(+0.21%)
Nov 19, 2020 68.02 69.85 67.05 67.49 1,996,072 -0.47(-0.69%)
Nov 18, 2020 70.00 70.20 67.48 67.96 1,803,142 +0.46(+0.68%)
Nov 17, 2020 66.22 69.13 65.81 67.50 2,121,722 +1.96(+2.99%)
Nov 16, 2020 67.80 68.70 65.06 65.54 2,780,226 -1.25(-1.87%)
Nov 13, 2020 68.50 69.69 65.50 66.79 7,554,400 -6.53(-8.91%)
Nov 12, 2020 72.00 75.48 71.25 73.32 1,365,580 +0.52(+0.71%)
Nov 11, 2020 71.90 73.82 70.90 72.80 2,285,979 -1.82(-2.44%)
Nov 10, 2020 73.76 77.77 71.71 74.62 1,575,460 +2.21(+3.05%)
Nov 09, 2020 76.80 77.00 72.11 72.41 1,811,900 -7.09(-8.92%)
Nov 06, 2020 83.10 84.00 78.28 79.50 2,039,200 -5.84(-6.84%)
Nov 05, 2020 86.00 87.88 83.60 85.34 1,552,827 +2.74(+3.32%)
Nov 04, 2020 81.93 85.00 79.07 82.60 1,230,249 +5.18(+6.69%)
Nov 03, 2020 73.78 80.06 72.89 77.42 1,529,905 +4.94(+6.82%)
Nov 02, 2020 74.98 76.97 71.65 72.48 897,336 -0.92(-1.25%)
Oct 30, 2020 79.00 79.66 72.56 73.40 1,449,000 -7.10(-8.82%)
Oct 29, 2020 81.00 81.91 79.03 80.50 557,730 +0.85(+1.07%)
Oct 28, 2020 81.80 82.00 78.55 79.65 817,524 -4.15(-4.95%)
Oct 27, 2020 82.62 85.28 80.05 83.80 894,593 +0.49(+0.59%)
Oct 26, 2020 89.00 90.13 81.26 83.31 1,646,643 -6.80(-7.55%)
Oct 23, 2020 91.11 91.11 87.60 90.11 538,100 +0.16(+0.18%)
Oct 22, 2020 95.42 95.79 88.35 89.95 886,667 -5.84(-6.10%)
Oct 21, 2020 92.73 96.15 91.40 95.79 857,719 +4.40(+4.81%)
Oct 20, 2020 96.80 97.83 91.02 91.39 1,020,834 -3.35(-3.54%)
Oct 19, 2020 104.50 105.29 94.06 94.74 1,325,346 -8.20(-7.97%)
Oct 16, 2020 106.25 108.45 102.92 102.94 1,095,300 -2.69(-2.55%)
Oct 15, 2020 101.00 106.11 98.27 105.63 1,282,577 -0.36(-0.34%)
Oct 14, 2020 102.00 109.15 102.00 105.99 2,173,789 +3.85(+3.77%)
Oct 13, 2020 100.31 103.68 99.10 102.14 1,320,720 +0.82(+0.81%)
Oct 12, 2020 99.00 104.45 96.04 101.32 2,603,213 +3.56(+3.64%)
Oct 09, 2020 92.92 98.00 92.00 97.76 1,588,900 +6.65(+7.30%)
Oct 08, 2020 95.25 97.25 90.53 91.11 1,428,352 -1.69(-1.82%)
Oct 07, 2020 89.53 98.73 89.03 92.80 2,527,008 +5.20(+5.94%)
Oct 06, 2020 93.25 93.25 85.00 87.60 1,859,606 -4.79(-5.18%)
Oct 05, 2020 86.23 95.19 84.27 92.39 2,952,839 +7.72(+9.12%)
Oct 02, 2020 83.51 88.84 83.00 84.67 1,272,400 -4.50(-5.05%)
Oct 01, 2020 85.25 89.79 83.51 89.17 2,417,766 +5.87(+7.05%)
Sep 30, 2020 86.50 88.28 82.12 83.30 2,075,192 -4.49(-5.11%)
Sep 29, 2020 78.30 89.80 78.21 87.79 3,062,634 +9.24(+11.76%)
Sep 28, 2020 81.35 81.44 78.05 78.55 939,410 -1.44(-1.80%)
Sep 25, 2020 77.45 81.90 76.53 79.99 1,254,800 +2.49(+3.21%)
Sep 24, 2020 75.94 77.70 73.14 77.50 1,847,826 -0.82(-1.05%)
Sep 23, 2020 76.54 85.85 74.29 78.32 4,020,439 +2.23(+2.93%)
Sep 22, 2020 77.00 77.45 73.18 76.09 1,020,271 +1.54(+2.07%)
Sep 21, 2020 71.20 76.44 70.20 74.55 1,705,032 -0.41(-0.55%)
Sep 18, 2020 75.30 76.57 72.26 74.96 2,871,200 +0.95(+1.28%)
Sep 17, 2020 77.35 79.15 73.90 74.01 2,124,790 -6.25(-7.79%)
Sep 16, 2020 83.39 86.00 80.05 80.26 1,425,129 -4.12(-4.88%)
Sep 15, 2020 82.02 88.40 82.02 84.38 1,937,985 +2.63(+3.22%)
Sep 14, 2020 83.00 85.00 80.80 81.75 1,283,330 -1.12(-1.35%)
Sep 11, 2020 83.50 85.00 80.08 82.87 1,793,100 -0.29(-0.35%)
Sep 10, 2020 84.77 91.00 80.40 83.16 6,314,630 -8.34(-9.11%)
Sep 09, 2020 100.55 102.82 89.63 91.50 4,319,877 -3.84(-4.03%)
Sep 08, 2020 96.96 110.92 91.51 95.34 5,911,849 -11.64(-10.88%)
Sep 04, 2020 91.00 107.40 80.50 106.98 5,886,900 +13.49(+14.43%)
Sep 03, 2020 109.99 110.78 91.70 93.49 3,615,321 -18.51(-16.53%)
Sep 02, 2020 114.00 116.87 107.00 112.00 2,162,060 +0.01(+0.01%)
Sep 01, 2020 111.52 122.00 109.22 111.99 3,933,995 -5.81(-4.93%)
Aug 31, 2020 115.13 121.31 105.05 117.80 9,384,109 -13.18(-10.06%)
Aug 28, 2020 146.13 146.75 129.25 130.98 5,790,500 -10.02(-7.11%)
Aug 27, 2020 138.30 162.50 128.00 141.00 15,568,685 +2.00(+1.44%)
Aug 26, 2020 106.88 151.99 104.23 139.00 20,516,778 +34.91(+33.54%)
Aug 25, 2020 77.06 104.89 75.01 104.09 14,429,904 +28.04(+36.87%)
Aug 24, 2020 79.12 84.50 74.00 76.05 3,330,035 -0.05(-0.07%)
Aug 21, 2020 66.20 76.50 64.58 76.10 3,852,200 +11.60(+17.98%)
Aug 20, 2020 65.60 66.87 63.77 64.50 1,472,116 -1.05(-1.60%)
Aug 19, 2020 71.81 72.01 65.06 65.55 1,979,936 -6.25(-8.70%)
Aug 18, 2020 73.10 74.50 71.30 71.80 706,451 -1.88(-2.55%)
Aug 17, 2020 76.00 76.02 73.68 73.68 430,793 -1.63(-2.16%)
Aug 14, 2020 76.25 76.75 73.26 75.31 506,000 -0.89(-1.17%)
Aug 13, 2020 80.00 81.89 74.72 76.20 690,626 -3.60(-4.51%)
Aug 12, 2020 74.20 79.89 70.50 79.80 1,549,743 +7.23(+9.96%)
Aug 11, 2020 74.50 76.30 70.77 72.57 1,836,906 -4.15(-5.41%)
Aug 10, 2020 85.99 87.00 70.00 76.72 2,870,630 -2.28(-2.89%)
Aug 07, 2020 95.60 98.97 78.21 79.00 3,357,400 -14.51(-15.52%)
Aug 06, 2020 83.00 104.00 79.26 93.51 8,034,008 +21.24(+29.39%)
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.