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

Bigcommerce Holdings Inc (NQ: BIGC )

5.940 +0.090 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 10.05 10.17 9.720 9.730 662,209 -0.39(-3.85%)
Dec 28, 2023 10.08 10.19 10.04 10.12 727,882 +0.04(+0.40%)
Dec 27, 2023 9.980 10.14 9.900 10.08 543,841 +0.18(+1.82%)
Dec 26, 2023 9.780 9.920 9.640 9.900 352,157 +0.20(+2.06%)
Dec 22, 2023 9.550 9.860 9.550 9.700 403,054 +0.12(+1.25%)
Dec 21, 2023 9.480 9.600 9.390 9.580 416,944 +0.32(+3.46%)
Dec 20, 2023 9.610 9.836 9.250 9.260 609,154 -0.39(-4.04%)
Dec 19, 2023 9.360 9.680 9.290 9.650 574,377 +0.36(+3.88%)
Dec 18, 2023 9.360 9.510 9.260 9.290 631,093 -0.04(-0.43%)
Dec 15, 2023 9.710 9.710 9.300 9.330 1,057,579 -0.30(-3.12%)
Dec 14, 2023 9.520 9.810 9.430 9.630 914,417 +0.31(+3.33%)
Dec 13, 2023 8.910 9.360 8.750 9.320 626,702 +0.46(+5.19%)
Dec 12, 2023 9.000 9.030 8.700 8.860 525,773 -0.15(-1.66%)
Dec 11, 2023 9.010 9.150 8.930 9.010 496,866 -0.09(-0.99%)
Dec 08, 2023 8.930 9.100 8.810 9.100 423,498 +0.13(+1.45%)
Dec 07, 2023 9.220 9.220 8.970 8.970 416,146 -0.25(-2.71%)
Dec 06, 2023 9.390 9.450 9.200 9.220 935,993 -0.02(-0.22%)
Dec 05, 2023 9.290 9.407 9.165 9.240 361,655 -0.12(-1.28%)
Dec 04, 2023 9.240 9.470 9.200 9.360 401,724 +0.02(+0.21%)
Dec 01, 2023 8.720 9.350 8.640 9.340 573,861 +0.62(+7.11%)
Nov 30, 2023 8.950 9.010 8.580 8.720 681,134 -0.17(-1.91%)
Nov 29, 2023 9.040 9.180 8.830 8.890 498,519 +0.00(+0.00%)
Nov 28, 2023 8.620 8.970 8.530 8.890 741,610 +0.24(+2.77%)
Nov 27, 2023 8.870 8.870 8.650 8.650 527,919 -0.06(-0.69%)
Nov 24, 2023 8.590 8.750 8.560 8.710 247,297 +0.09(+1.04%)
Nov 22, 2023 8.910 9.015 8.590 8.620 653,818 -0.23(-2.60%)
Nov 21, 2023 9.200 9.280 8.830 8.850 522,471 -0.51(-5.45%)
Nov 20, 2023 9.250 9.490 9.150 9.360 504,991 +0.11(+1.19%)
Nov 17, 2023 9.070 9.310 8.975 9.250 681,820 +0.24(+2.66%)
Nov 16, 2023 9.240 9.240 8.700 9.010 761,957 -0.29(-3.12%)
Nov 15, 2023 9.330 9.680 9.130 9.300 878,005 +0.01(+0.11%)
Nov 14, 2023 8.890 9.330 8.825 9.290 972,015 +0.79(+9.29%)
Nov 13, 2023 8.310 8.545 8.210 8.500 536,764 +0.08(+0.95%)
Nov 10, 2023 8.350 8.505 8.200 8.420 993,305 +0.02(+0.24%)
Nov 09, 2023 9.000 9.000 8.370 8.400 1,310,336 -0.54(-6.04%)
Nov 08, 2023 9.440 9.540 8.500 8.940 1,936,542 -1.10(-10.96%)
Nov 07, 2023 9.680 10.29 9.670 10.04 1,066,862 +0.38(+3.93%)
Nov 06, 2023 9.960 9.960 9.510 9.660 625,467 -0.29(-2.91%)
Nov 03, 2023 9.480 10.19 9.420 9.950 1,163,129 +0.66(+7.10%)
Nov 02, 2023 9.190 9.380 9.060 9.290 701,604 +0.42(+4.74%)
Nov 01, 2023 8.840 8.910 8.590 8.870 666,693 -0.02(-0.22%)
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%)
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.