Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

6.210 -0.220 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

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