Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

6.890 -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 9.505 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%)
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.