Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

7.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 7.890 7.910 7.800 7.900 713,059 -0.01(-0.13%)
May 16, 2024 7.760 7.990 7.710 7.910 684,995 +0.11(+1.41%)
May 15, 2024 7.980 8.010 7.630 7.800 1,059,546 -0.06(-0.76%)
May 14, 2024 7.820 8.075 7.820 7.860 581,351 +0.16(+2.08%)
May 13, 2024 7.680 7.785 7.620 7.700 835,662 +0.11(+1.45%)
May 10, 2024 7.610 7.700 7.311 7.590 933,981 +0.06(+0.80%)
May 09, 2024 7.150 8.100 7.050 7.530 2,764,007 +0.84(+12.56%)
May 08, 2024 7.150 7.190 6.370 6.690 3,888,081 -0.25(-3.60%)
May 07, 2024 6.240 6.940 6.000 6.940 1,477,003 +0.69(+11.04%)
May 06, 2024 5.980 6.250 5.980 6.250 719,190 +0.28(+4.69%)
May 03, 2024 6.170 6.175 5.910 5.970 514,718 -0.02(-0.33%)
May 02, 2024 5.910 6.000 5.750 5.990 579,382 +0.16(+2.74%)
May 01, 2024 5.730 6.055 5.670 5.830 555,603 +0.17(+3.00%)
Apr 30, 2024 5.760 5.870 5.655 5.660 694,986 -0.17(-2.92%)
Apr 29, 2024 6.000 6.120 5.795 5.830 484,351 -0.07(-1.19%)
Apr 26, 2024 5.800 5.920 5.750 5.900 551,651 +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%)
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.