Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

12.14 -0.74 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 12.22 12.85 12.05 12.14 927,832 -0.74(-5.75%)
Feb 02, 2023 13.00 13.39 12.70 12.88 1,275,276 +0.29(+2.30%)
Feb 01, 2023 12.31 12.68 11.94 12.59 1,229,907 +0.33(+2.69%)
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%)
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.