Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

6.905 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.810 9.000 8.652 8.890 463,632 +0.11(+1.25%)
Oct 30, 2023 9.080 9.110 8.710 8.780 384,987 -0.15(-1.62%)
Oct 27, 2023 9.080 9.220 8.819 8.925 430,030 -0.04(-0.39%)
Oct 26, 2023 9.170 9.380 8.875 8.960 505,083 -0.24(-2.61%)
Oct 25, 2023 9.550 9.550 9.100 9.200 588,725 -0.48(-4.96%)
Oct 24, 2023 9.440 10.02 9.440 9.680 556,175 +0.35(+3.75%)
Oct 23, 2023 9.370 9.500 9.220 9.330 502,216 -0.12(-1.27%)
Oct 20, 2023 9.560 9.560 9.210 9.450 703,606 -0.12(-1.25%)
Oct 19, 2023 9.610 9.790 9.486 9.570 655,277 +0.00(+0.00%)
Oct 18, 2023 9.610 9.635 9.430 9.570 447,733 -0.10(-1.03%)
Oct 17, 2023 9.340 9.880 9.340 9.670 487,227 +0.21(+2.22%)
Oct 16, 2023 8.970 9.600 8.830 9.460 903,551 +0.52(+5.82%)
Oct 13, 2023 9.240 9.270 8.870 8.940 684,186 -0.35(-3.77%)
Oct 12, 2023 9.720 9.720 9.245 9.290 941,726 -0.45(-4.62%)
Oct 11, 2023 10.03 10.11 9.700 9.740 535,238 -0.24(-2.40%)
Oct 10, 2023 9.810 10.23 9.810 9.980 810,880 +0.19(+1.94%)
Oct 09, 2023 9.590 10.00 9.560 9.790 607,566 +0.02(+0.20%)
Oct 06, 2023 9.280 9.770 9.250 9.770 800,376 +0.32(+3.39%)
Oct 05, 2023 9.590 9.610 9.100 9.450 740,547 -0.18(-1.87%)
Oct 04, 2023 9.540 9.750 9.430 9.630 547,627 +0.09(+0.94%)
Oct 03, 2023 9.750 9.820 9.420 9.540 961,500 -0.37(-3.73%)
Oct 02, 2023 9.820 9.960 9.760 9.910 762,393 +0.04(+0.41%)
Sep 29, 2023 9.860 10.04 9.815 9.870 678,970 +0.14(+1.44%)
Sep 28, 2023 9.720 9.885 9.575 9.730 3,350,460 -0.02(-0.21%)
Sep 27, 2023 9.650 9.850 9.510 9.750 738,225 +0.17(+1.77%)
Sep 26, 2023 9.690 9.870 9.520 9.580 2,721,355 -0.18(-1.84%)
Sep 25, 2023 9.680 9.790 9.670 9.760 499,169 +0.05(+0.51%)
Sep 22, 2023 9.800 9.890 9.620 9.710 1,054,400 -0.08(-0.82%)
Sep 21, 2023 9.960 10.01 9.700 9.790 1,332,655 -0.37(-3.64%)
Sep 20, 2023 10.37 10.43 10.10 10.16 408,403 -0.15(-1.45%)
Sep 19, 2023 10.19 10.33 10.04 10.31 520,665 +0.08(+0.78%)
Sep 18, 2023 10.40 10.48 10.22 10.23 1,061,511 -0.25(-2.39%)
Sep 15, 2023 10.64 10.65 10.41 10.48 1,674,167 -0.17(-1.60%)
Sep 14, 2023 10.87 10.93 10.57 10.65 1,136,189 -0.11(-1.02%)
Sep 13, 2023 10.91 10.91 10.69 10.76 791,478 -0.10(-0.92%)
Sep 12, 2023 10.77 11.03 10.69 10.86 879,056 -0.04(-0.37%)
Sep 11, 2023 10.92 10.95 10.65 10.90 465,067 +0.14(+1.30%)
Sep 08, 2023 10.99 11.15 10.47 10.76 730,136 -0.23(-2.09%)
Sep 07, 2023 10.81 11.15 10.54 10.99 1,323,699 -0.01(-0.09%)
Sep 06, 2023 11.06 11.16 10.89 11.00 1,193,177 -0.11(-0.99%)
Sep 05, 2023 10.71 11.21 10.71 11.11 1,211,424 +0.26(+2.40%)
Sep 01, 2023 10.67 10.93 10.67 10.85 577,866 +0.25(+2.36%)
Aug 31, 2023 10.56 10.78 10.47 10.60 722,661 +0.02(+0.19%)
Aug 30, 2023 10.41 10.67 10.34 10.58 483,514 +0.17(+1.63%)
Aug 29, 2023 10.35 10.50 10.16 10.41 992,371 +0.05(+0.48%)
Aug 28, 2023 10.50 10.59 10.29 10.36 491,967 -0.11(-1.05%)
Aug 25, 2023 10.35 10.70 10.32 10.47 507,403 +0.08(+0.77%)
Aug 24, 2023 10.68 10.86 10.12 10.39 468,349 -0.31(-2.90%)
Aug 23, 2023 10.66 10.89 10.58 10.70 395,413 +0.05(+0.47%)
Aug 22, 2023 10.75 10.84 10.49 10.65 749,748 -0.01(-0.09%)
Aug 21, 2023 10.71 10.85 10.62 10.66 359,184 -0.06(-0.56%)
Aug 18, 2023 10.42 10.90 10.30 10.72 556,159 +0.09(+0.85%)
Aug 17, 2023 10.83 10.88 10.56 10.63 1,053,000 -0.15(-1.39%)
Aug 16, 2023 10.80 10.94 10.75 10.78 614,364 -0.09(-0.83%)
Aug 15, 2023 10.98 11.03 10.78 10.87 481,889 -0.24(-2.16%)
Aug 14, 2023 10.82 11.21 10.78 11.11 915,757 +0.17(+1.55%)
Aug 11, 2023 10.69 10.99 10.64 10.94 474,337 +0.18(+1.67%)
Aug 10, 2023 11.11 11.15 10.65 10.76 1,651,685 -0.20(-1.82%)
Aug 09, 2023 10.93 11.23 10.68 10.96 1,403,895 +0.03(+0.27%)
Aug 08, 2023 11.00 11.27 10.80 10.93 1,191,116 -0.46(-4.04%)
Aug 07, 2023 12.28 12.34 10.97 11.39 1,469,398 -0.69(-5.71%)
Aug 04, 2023 12.14 12.75 11.16 12.08 4,168,238 +2.55(+26.76%)
Aug 03, 2023 10.01 10.20 9.520 9.530 1,538,871 -0.50(-4.99%)
Aug 02, 2023 10.25 10.31 9.860 10.03 1,023,519 -0.47(-4.48%)
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.