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

Bigcommerce Holdings Inc (NQ: BIGC )

5.710 -0.120 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 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%)
May 01, 2023 7.340 7.770 7.310 7.480 1,198,212 +0.09(+1.22%)
Apr 28, 2023 7.480 7.590 7.230 7.390 1,775,447 -0.15(-1.99%)
Apr 27, 2023 7.790 7.860 7.490 7.540 1,030,200 -0.14(-1.82%)
Apr 26, 2023 7.870 8.080 7.610 7.680 936,126 -0.06(-0.78%)
Apr 25, 2023 8.360 8.470 7.730 7.740 1,127,511 -0.76(-8.94%)
Apr 24, 2023 8.520 8.630 8.340 8.500 435,432 -0.06(-0.70%)
Apr 21, 2023 8.250 8.600 8.240 8.560 527,570 +0.32(+3.88%)
Apr 20, 2023 8.380 8.500 8.230 8.240 352,036 -0.28(-3.29%)
Apr 19, 2023 8.550 8.720 8.330 8.520 362,983 -0.19(-2.18%)
Apr 18, 2023 8.460 8.870 8.406 8.710 714,170 +0.44(+5.32%)
Apr 17, 2023 8.130 8.310 8.070 8.270 366,045 +0.14(+1.72%)
Apr 14, 2023 8.240 8.330 8.030 8.130 488,224 -0.16(-1.93%)
Apr 13, 2023 8.320 8.680 8.240 8.290 756,562 +0.10(+1.22%)
Apr 12, 2023 8.580 8.760 8.150 8.190 502,289 -0.24(-2.85%)
Apr 11, 2023 8.340 8.540 8.080 8.430 580,313 +0.04(+0.48%)
Apr 10, 2023 8.230 8.400 8.060 8.390 785,211 +0.05(+0.60%)
Apr 06, 2023 8.200 8.400 8.010 8.340 347,250 +0.06(+0.72%)
Apr 05, 2023 8.810 8.810 8.100 8.280 642,818 -0.61(-6.86%)
Apr 04, 2023 8.890 8.980 8.760 8.890 475,423 +0.05(+0.57%)
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.