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 (%)
Apr 26, 2024 5.800 5.920 5.750 5.900 551,647 +0.19(+3.33%)
Apr 25, 2024 5.700 5.774 5.620 5.710 609,332 -0.12(-2.06%)
Apr 24, 2024 5.820 5.850 5.760 5.830 532,313 +0.03(+0.52%)
Apr 23, 2024 5.760 5.985 5.750 5.800 706,384 +0.04(+0.69%)
Apr 22, 2024 5.930 5.930 5.720 5.760 665,563 -0.13(-2.21%)
Apr 19, 2024 5.910 5.985 5.820 5.890 538,009 -0.05(-0.84%)
Apr 18, 2024 5.850 6.060 5.810 5.940 765,485 +0.09(+1.54%)
Apr 17, 2024 5.930 5.980 5.843 5.850 698,673 -0.04(-0.68%)
Apr 16, 2024 5.920 6.020 5.810 5.890 808,862 -0.09(-1.51%)
Apr 15, 2024 6.170 6.200 5.955 5.980 1,095,598 -0.23(-3.70%)
Apr 12, 2024 6.330 6.380 6.134 6.210 853,766 -0.22(-3.42%)
Apr 11, 2024 6.360 6.500 6.310 6.430 501,249 +0.15(+2.39%)
Apr 10, 2024 6.420 6.420 6.160 6.280 2,427,038 -0.32(-4.85%)
Apr 09, 2024 6.520 6.686 6.520 6.600 376,792 +0.08(+1.23%)
Apr 08, 2024 6.500 6.540 6.440 6.520 811,254 +0.06(+0.93%)
Apr 05, 2024 6.550 6.580 6.440 6.460 394,402 -0.12(-1.82%)
Apr 04, 2024 6.750 6.800 6.570 6.580 503,735 -0.07(-1.05%)
Apr 03, 2024 6.630 6.710 6.580 6.650 653,106 -0.04(-0.60%)
Apr 02, 2024 6.700 6.765 6.640 6.690 517,390 -0.16(-2.34%)
Apr 01, 2024 6.900 6.940 6.785 6.850 529,021 -0.04(-0.58%)
Mar 28, 2024 6.910 7.105 6.866 6.890 679,110 -0.02(-0.29%)
Mar 27, 2024 7.030 7.030 6.830 6.910 604,259 -0.02(-0.29%)
Mar 26, 2024 6.980 7.102 6.870 6.930 658,013 +0.01(+0.14%)
Mar 25, 2024 6.810 7.090 6.792 6.920 1,028,153 -0.36(-4.95%)
Mar 22, 2024 7.390 7.410 7.140 7.280 482,683 -0.17(-2.28%)
Mar 21, 2024 7.560 7.670 7.430 7.450 360,039 -0.05(-0.67%)
Mar 20, 2024 7.330 7.550 7.250 7.500 408,734 +0.14(+1.90%)
Mar 19, 2024 7.120 7.385 7.090 7.360 1,157,236 +0.15(+2.08%)
Mar 18, 2024 7.110 7.250 6.970 7.210 519,875 +0.10(+1.41%)
Mar 15, 2024 7.150 7.190 7.070 7.110 950,744 -0.08(-1.11%)
Mar 14, 2024 7.400 7.410 7.140 7.190 884,235 -0.23(-3.10%)
Mar 13, 2024 7.420 7.611 7.400 7.420 466,764 -0.05(-0.67%)
Mar 12, 2024 7.520 7.605 7.365 7.470 412,475 -0.03(-0.40%)
Mar 11, 2024 7.520 7.640 7.450 7.500 675,053 -0.05(-0.66%)
Mar 08, 2024 7.650 7.840 7.530 7.550 458,568 -0.01(-0.13%)
Mar 07, 2024 7.380 7.670 7.369 7.560 557,447 +0.21(+2.86%)
Mar 06, 2024 7.380 7.465 7.310 7.350 757,183 +0.10(+1.38%)
Mar 05, 2024 7.550 7.570 7.190 7.250 915,822 -0.43(-5.60%)
Mar 04, 2024 7.820 7.820 7.520 7.680 569,452 -0.13(-1.66%)
Mar 01, 2024 7.790 7.848 7.640 7.810 521,439 +0.06(+0.77%)
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%)
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%)
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%)
Sep 01, 2023 10.67 10.93 10.67 10.85 577,866 +0.25(+2.36%)
Aug 31, 2023 10.56 10.78 10.47 10.60 722,661 +0.02(+0.19%)
Aug 30, 2023 10.41 10.67 10.34 10.58 483,514 +0.17(+1.63%)
Aug 29, 2023 10.35 10.50 10.16 10.41 992,371 +0.05(+0.48%)
Aug 28, 2023 10.50 10.59 10.29 10.36 491,967 -0.11(-1.05%)
Aug 25, 2023 10.35 10.70 10.32 10.47 507,403 +0.08(+0.77%)
Aug 24, 2023 10.68 10.86 10.12 10.39 468,349 -0.31(-2.90%)
Aug 23, 2023 10.66 10.89 10.58 10.70 395,413 +0.05(+0.47%)
Aug 22, 2023 10.75 10.84 10.49 10.65 749,748 -0.01(-0.09%)
Aug 21, 2023 10.71 10.85 10.62 10.66 359,184 -0.06(-0.56%)
Aug 18, 2023 10.42 10.90 10.30 10.72 556,159 +0.09(+0.85%)
Aug 17, 2023 10.83 10.88 10.56 10.63 1,053,000 -0.15(-1.39%)
Aug 16, 2023 10.80 10.94 10.75 10.78 614,364 -0.09(-0.83%)
Aug 15, 2023 10.98 11.03 10.78 10.87 481,889 -0.24(-2.16%)
Aug 14, 2023 10.82 11.21 10.78 11.11 915,757 +0.17(+1.55%)
Aug 11, 2023 10.69 10.99 10.64 10.94 474,337 +0.18(+1.67%)
Aug 10, 2023 11.11 11.15 10.65 10.76 1,651,685 -0.20(-1.82%)
Aug 09, 2023 10.93 11.23 10.68 10.96 1,403,895 +0.03(+0.27%)
Aug 08, 2023 11.00 11.27 10.80 10.93 1,191,116 -0.46(-4.04%)
Aug 07, 2023 12.28 12.34 10.97 11.39 1,469,398 -0.69(-5.71%)
Aug 04, 2023 12.14 12.75 11.16 12.08 4,168,238 +2.55(+26.76%)
Aug 03, 2023 10.01 10.20 9.520 9.530 1,538,871 -0.50(-4.99%)
Aug 02, 2023 10.25 10.31 9.860 10.03 1,023,519 -0.47(-4.48%)
Aug 01, 2023 10.71 10.75 10.43 10.50 1,107,518 -0.31(-2.87%)
Jul 31, 2023 10.42 11.00 10.36 10.81 1,321,756 +0.59(+5.77%)
Jul 28, 2023 10.18 10.44 10.15 10.22 718,279 +0.27(+2.71%)
Jul 27, 2023 10.33 10.41 9.895 9.950 569,362 -0.18(-1.78%)
Jul 26, 2023 10.00 10.26 9.950 10.13 767,293 +0.06(+0.60%)
Jul 25, 2023 9.980 10.15 9.870 10.07 1,105,339 +0.11(+1.10%)
Jul 24, 2023 10.05 10.19 9.900 9.960 531,638 -0.09(-0.90%)
Jul 21, 2023 10.34 10.46 10.00 10.05 505,653 -0.18(-1.76%)
Jul 20, 2023 10.31 10.44 9.990 10.23 825,722 -0.18(-1.73%)
Jul 19, 2023 10.56 10.79 10.27 10.41 894,370 -0.06(-0.57%)
Jul 18, 2023 10.49 10.65 10.35 10.47 754,285 +0.04(+0.38%)
Jul 17, 2023 10.38 10.59 10.26 10.43 635,451 +0.07(+0.68%)
Jul 14, 2023 10.46 10.58 10.10 10.36 821,988 -0.14(-1.33%)
Jul 13, 2023 10.49 10.58 10.36 10.50 823,612 +0.18(+1.74%)
Jul 12, 2023 10.45 10.49 10.16 10.32 634,033 +0.03(+0.29%)
Jul 11, 2023 10.21 10.51 9.990 10.29 1,065,315 +0.22(+2.18%)
Jul 10, 2023 9.600 10.17 9.510 10.07 1,099,592 +0.44(+4.57%)
Jul 07, 2023 9.550 9.810 9.550 9.630 561,723 +0.12(+1.26%)
Jul 06, 2023 9.370 9.530 9.130 9.510 737,960 -0.06(-0.63%)
Jul 05, 2023 9.760 9.760 9.480 9.570 683,170 -0.33(-3.33%)
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.