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 (%)
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.