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 (%)
Feb 29, 2024 7.790 7.830 7.670 7.750 675,959 +0.05(+0.65%)
Feb 28, 2024 7.770 7.900 7.650 7.700 626,946 -0.16(-2.04%)
Feb 27, 2024 7.970 7.990 7.730 7.860 821,376 -0.04(-0.51%)
Feb 26, 2024 7.800 7.970 7.740 7.900 883,876 +0.05(+0.64%)
Feb 23, 2024 8.170 8.290 7.690 7.850 1,115,887 -0.40(-4.85%)
Feb 22, 2024 8.860 8.930 7.900 8.250 2,007,364 +0.00(+0.00%)
Feb 21, 2024 8.200 8.470 8.150 8.250 817,685 -0.11(-1.32%)
Feb 20, 2024 8.440 8.570 8.260 8.360 653,155 -0.29(-3.35%)
Feb 16, 2024 8.790 8.855 8.640 8.650 1,298,041 -0.27(-3.03%)
Feb 15, 2024 8.700 8.940 8.655 8.920 644,523 +0.33(+3.84%)
Feb 14, 2024 8.310 8.630 8.250 8.590 703,695 +0.45(+5.53%)
Feb 13, 2024 8.250 8.450 8.070 8.140 655,394 -0.65(-7.39%)
Feb 12, 2024 8.610 8.985 8.610 8.790 612,790 +0.14(+1.62%)
Feb 09, 2024 8.550 8.736 8.520 8.650 487,916 +0.19(+2.25%)
Feb 08, 2024 8.230 8.495 8.170 8.460 469,006 +0.26(+3.17%)
Feb 07, 2024 8.300 8.300 8.080 8.200 391,483 -0.05(-0.61%)
Feb 06, 2024 8.010 8.440 8.000 8.250 538,867 +0.27(+3.38%)
Feb 05, 2024 7.900 8.070 7.570 7.980 1,171,005 -0.37(-4.43%)
Feb 02, 2024 8.130 8.425 8.050 8.350 585,263 +0.17(+2.08%)
Feb 01, 2024 8.280 8.340 8.085 8.180 381,362 +0.00(+0.00%)
Jan 31, 2024 8.560 8.560 8.150 8.180 533,381 -0.47(-5.43%)
Jan 30, 2024 8.800 8.859 8.580 8.650 505,312 -0.04(-0.46%)
Jan 29, 2024 8.340 8.715 8.250 8.690 373,011 +0.44(+5.33%)
Jan 26, 2024 8.360 8.470 8.215 8.250 346,072 -0.10(-1.20%)
Jan 25, 2024 8.420 8.420 8.250 8.350 269,176 +0.08(+0.97%)
Jan 24, 2024 8.690 8.690 8.250 8.270 386,942 -0.25(-2.93%)
Jan 23, 2024 8.580 8.655 8.431 8.520 327,322 +0.08(+0.95%)
Jan 22, 2024 8.340 8.770 8.320 8.440 477,703 +0.18(+2.18%)
Jan 19, 2024 8.150 8.270 7.960 8.260 480,972 +0.16(+1.98%)
Jan 18, 2024 8.270 8.280 7.990 8.100 541,969 -0.12(-1.46%)
Jan 17, 2024 8.060 8.225 7.900 8.220 526,611 -0.02(-0.24%)
Jan 16, 2024 8.300 8.315 8.140 8.240 459,280 -0.16(-1.90%)
Jan 12, 2024 8.660 8.800 8.400 8.400 372,476 -0.24(-2.78%)
Jan 11, 2024 8.640 8.680 8.405 8.640 347,145 -0.01(-0.12%)
Jan 10, 2024 8.710 8.770 8.580 8.650 377,628 -0.06(-0.69%)
Jan 09, 2024 8.590 8.800 8.580 8.710 391,874 -0.05(-0.57%)
Jan 08, 2024 8.330 8.808 8.330 8.760 558,069 +0.40(+4.78%)
Jan 05, 2024 8.320 8.540 8.300 8.360 497,795 -0.09(-1.07%)
Jan 04, 2024 8.450 8.620 8.450 8.450 612,034 -0.10(-1.17%)
Jan 03, 2024 8.800 8.810 8.515 8.550 818,964 -0.45(-5.00%)
Jan 02, 2024 9.610 9.610 8.955 9.000 1,086,513 -0.73(-7.50%)
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%)
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.