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

Bigcommerce Holdings Inc (NQ: BIGC )

5.820 +0.020 (+0.34%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 11.94 12.51 11.95 12.26 608,288 +0.22(+1.83%)
Jan 30, 2023 12.31 12.39 11.96 12.04 537,880 -0.52(-4.14%)
Jan 27, 2023 12.47 12.94 12.25 12.56 753,117 +0.00(+0.00%)
Jan 26, 2023 12.15 12.58 11.96 12.56 1,077,781 +0.61(+5.10%)
Jan 25, 2023 11.22 12.08 11.06 11.95 752,252 +0.49(+4.28%)
Jan 24, 2023 11.98 12.26 11.43 11.46 944,653 -0.50(-4.18%)
Jan 23, 2023 10.96 11.98 10.75 11.96 1,237,459 +1.12(+10.33%)
Jan 20, 2023 10.41 10.96 10.40 10.84 800,245 +0.23(+2.17%)
Jan 19, 2023 10.84 11.01 10.48 10.61 947,291 -0.39(-3.55%)
Jan 18, 2023 11.14 11.60 10.96 11.00 1,168,946 +0.02(+0.18%)
Jan 17, 2023 10.13 11.04 10.02 10.98 1,462,368 +0.77(+7.54%)
Jan 13, 2023 9.670 10.30 9.670 10.21 619,856 +0.28(+2.82%)
Jan 12, 2023 9.770 9.980 9.360 9.930 746,873 +0.24(+2.48%)
Jan 11, 2023 9.470 9.760 9.340 9.690 1,094,079 +0.47(+5.10%)
Jan 10, 2023 9.300 9.490 8.880 9.220 1,076,700 +0.37(+4.18%)
Jan 09, 2023 8.570 9.040 8.535 8.850 1,338,100 +0.52(+6.24%)
Jan 06, 2023 8.030 8.402 7.780 8.330 885,632 +0.32(+4.00%)
Jan 05, 2023 8.130 8.270 7.875 8.010 1,044,660 -0.26(-3.14%)
Jan 04, 2023 8.160 8.410 7.790 8.270 1,505,498 -0.12(-1.43%)
Jan 03, 2023 8.810 9.100 8.295 8.390 694,459 -0.35(-4.00%)
Dec 30, 2022 8.420 8.810 8.402 8.740 689,983 +0.11(+1.27%)
Dec 29, 2022 8.030 8.710 7.900 8.630 1,192,990 +0.75(+9.52%)
Dec 28, 2022 7.950 8.085 7.750 7.880 1,198,324 -0.14(-1.75%)
Dec 27, 2022 8.250 8.300 7.745 8.020 939,982 -0.32(-3.84%)
Dec 23, 2022 8.390 8.480 8.040 8.340 729,412 -0.09(-1.07%)
Dec 22, 2022 8.580 8.600 8.160 8.430 962,225 -0.30(-3.44%)
Dec 21, 2022 8.700 9.080 8.480 8.730 1,246,733 +0.10(+1.16%)
Dec 20, 2022 8.600 8.850 8.200 8.630 1,174,895 +0.20(+2.37%)
Dec 19, 2022 9.300 9.300 8.260 8.430 1,527,708 -0.97(-10.32%)
Dec 16, 2022 9.020 9.480 8.920 9.400 1,348,924 +0.33(+3.64%)
Dec 15, 2022 9.010 9.390 8.990 9.070 964,182 -0.24(-2.58%)
Dec 14, 2022 9.260 9.690 9.080 9.310 1,462,771 +0.05(+0.54%)
Dec 13, 2022 9.830 10.09 9.050 9.260 1,129,158 -0.01(-0.11%)
Dec 12, 2022 9.150 9.610 9.070 9.270 1,302,010 +0.17(+1.87%)
Dec 09, 2022 9.220 9.450 8.955 9.100 600,749 -0.23(-2.47%)
Dec 08, 2022 8.900 9.560 8.790 9.330 2,106,569 +0.51(+5.78%)
Dec 07, 2022 8.760 8.950 8.453 8.820 785,605 +0.02(+0.23%)
Dec 06, 2022 8.820 8.850 8.265 8.800 1,436,842 -0.04(-0.45%)
Dec 05, 2022 9.540 9.680 8.760 8.840 1,135,557 -0.77(-8.01%)
Dec 02, 2022 9.200 9.700 9.020 9.610 1,066,014 +0.17(+1.80%)
Dec 01, 2022 8.940 9.590 8.790 9.440 2,943,079 +0.80(+9.26%)
Nov 30, 2022 8.130 8.720 7.980 8.640 2,276,402 +0.42(+5.11%)
Nov 29, 2022 8.220 9.210 8.170 8.220 3,753,605 +0.33(+4.18%)
Nov 28, 2022 8.110 8.350 7.865 7.890 1,984,889 -0.33(-4.01%)
Nov 25, 2022 8.380 8.550 8.190 8.220 333,171 -0.23(-2.72%)
Nov 23, 2022 8.200 8.660 8.020 8.450 1,572,110 +0.31(+3.81%)
Nov 22, 2022 8.270 8.310 7.810 8.140 1,008,662 -0.05(-0.61%)
Nov 21, 2022 8.080 8.320 7.840 8.190 3,062,299 +0.02(+0.24%)
Nov 18, 2022 9.000 9.000 8.120 8.170 1,578,046 -0.51(-5.88%)
Nov 17, 2022 9.150 9.300 8.650 8.680 2,814,829 -0.76(-8.05%)
Nov 16, 2022 10.19 10.20 9.400 9.440 982,769 -0.94(-9.06%)
Nov 15, 2022 9.890 10.51 9.890 10.38 1,494,369 +0.98(+10.43%)
Nov 14, 2022 9.740 9.835 9.170 9.400 1,561,986 -0.51(-5.15%)
Nov 11, 2022 9.330 10.16 9.060 9.910 1,878,800 +0.62(+6.67%)
Nov 10, 2022 8.910 9.440 8.890 9.290 3,557,714 +0.90(+10.73%)
Nov 09, 2022 8.140 8.465 8.000 8.390 1,877,382 +0.15(+1.82%)
Nov 08, 2022 8.690 8.690 8.025 8.240 2,712,317 -0.41(-4.74%)
Nov 07, 2022 9.440 9.440 8.500 8.650 2,305,087 -0.61(-6.59%)
Nov 04, 2022 11.81 11.82 8.960 9.260 4,090,618 -3.99(-30.11%)
Nov 03, 2022 13.32 14.15 13.17 13.25 1,057,796 -0.38(-2.79%)
Nov 02, 2022 14.73 14.77 13.61 13.63 696,119 -1.15(-7.78%)
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.