Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

6.890 -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.480 7.590 7.230 7.390 1,775,447 -0.15(-1.99%)
Apr 27, 2023 7.790 7.860 7.490 7.540 1,030,200 -0.14(-1.82%)
Apr 26, 2023 7.870 8.080 7.610 7.680 936,126 -0.06(-0.78%)
Apr 25, 2023 8.360 8.470 7.730 7.740 1,127,511 -0.76(-8.94%)
Apr 24, 2023 8.520 8.630 8.340 8.500 435,432 -0.06(-0.70%)
Apr 21, 2023 8.250 8.600 8.240 8.560 527,570 +0.32(+3.88%)
Apr 20, 2023 8.380 8.500 8.230 8.240 352,036 -0.28(-3.29%)
Apr 19, 2023 8.550 8.720 8.330 8.520 362,983 -0.19(-2.18%)
Apr 18, 2023 8.460 8.870 8.406 8.710 714,170 +0.44(+5.32%)
Apr 17, 2023 8.130 8.310 8.070 8.270 366,045 +0.14(+1.72%)
Apr 14, 2023 8.240 8.330 8.030 8.130 488,224 -0.16(-1.93%)
Apr 13, 2023 8.320 8.680 8.240 8.290 756,562 +0.10(+1.22%)
Apr 12, 2023 8.580 8.760 8.150 8.190 502,289 -0.24(-2.85%)
Apr 11, 2023 8.340 8.540 8.080 8.430 580,313 +0.04(+0.48%)
Apr 10, 2023 8.230 8.400 8.060 8.390 785,211 +0.05(+0.60%)
Apr 06, 2023 8.200 8.400 8.010 8.340 347,250 +0.06(+0.72%)
Apr 05, 2023 8.810 8.810 8.100 8.280 642,818 -0.61(-6.86%)
Apr 04, 2023 8.890 8.980 8.760 8.890 475,423 +0.05(+0.57%)
Apr 03, 2023 8.880 8.970 8.600 8.840 453,212 -0.10(-1.12%)
Mar 31, 2023 8.580 9.150 8.510 8.940 927,756 +0.42(+4.93%)
Mar 30, 2023 8.720 8.885 8.455 8.520 410,396 -0.03(-0.35%)
Mar 29, 2023 8.510 8.621 8.360 8.550 681,824 +0.17(+2.03%)
Mar 28, 2023 8.500 8.585 8.295 8.380 687,612 -0.15(-1.76%)
Mar 27, 2023 8.550 8.630 8.380 8.530 465,566 +0.00(+0.00%)
Mar 24, 2023 8.650 8.770 8.370 8.530 740,406 -0.19(-2.18%)
Mar 23, 2023 8.970 9.160 8.600 8.720 537,717 +0.13(+1.51%)
Mar 22, 2023 8.940 9.100 8.580 8.590 579,639 -0.35(-3.91%)
Mar 21, 2023 8.530 9.010 8.530 8.940 598,894 +0.51(+6.05%)
Mar 20, 2023 8.560 8.560 8.280 8.430 558,011 -0.10(-1.17%)
Mar 17, 2023 8.690 8.820 8.320 8.530 876,370 -0.23(-2.63%)
Mar 16, 2023 8.420 8.860 8.290 8.760 831,426 +0.29(+3.42%)
Mar 15, 2023 8.390 8.480 8.120 8.470 949,786 -0.10(-1.17%)
Mar 14, 2023 8.810 9.140 8.400 8.570 616,787 +0.04(+0.47%)
Mar 13, 2023 8.430 8.770 8.340 8.530 1,103,015 -0.11(-1.27%)
Mar 10, 2023 9.170 9.260 8.510 8.640 1,164,799 -0.51(-5.57%)
Mar 09, 2023 9.390 9.650 9.060 9.150 888,781 -0.31(-3.28%)
Mar 08, 2023 9.770 9.770 9.385 9.460 551,781 -0.32(-3.27%)
Mar 07, 2023 9.890 10.09 9.560 9.780 860,783 -0.10(-1.01%)
Mar 06, 2023 10.47 10.74 9.835 9.880 1,160,874 -0.54(-5.18%)
Mar 03, 2023 9.900 10.70 9.815 10.42 3,060,033 +0.68(+6.98%)
Mar 02, 2023 9.150 9.750 8.880 9.740 831,048 +0.36(+3.84%)
Mar 01, 2023 9.590 9.685 9.290 9.380 698,556 -0.14(-1.47%)
Feb 28, 2023 9.770 9.853 9.425 9.520 1,001,119 -0.27(-2.76%)
Feb 27, 2023 9.230 9.880 9.190 9.790 1,303,233 +0.64(+6.99%)
Feb 24, 2023 9.150 9.390 8.340 9.150 5,790,338 -2.18(-19.24%)
Feb 23, 2023 11.39 11.52 11.02 11.33 879,714 +0.05(+0.44%)
Feb 22, 2023 10.88 11.30 10.74 11.28 1,554,657 +0.53(+4.93%)
Feb 21, 2023 10.89 10.93 10.48 10.75 1,347,704 -0.36(-3.24%)
Feb 17, 2023 11.15 11.34 10.96 11.11 1,340,939 -0.10(-0.89%)
Feb 16, 2023 11.73 11.79 11.20 11.21 6,385,280 -0.89(-7.36%)
Feb 15, 2023 11.47 12.15 11.47 12.10 990,382 +0.58(+5.03%)
Feb 14, 2023 10.99 11.60 10.77 11.52 581,633 +0.49(+4.44%)
Feb 13, 2023 11.19 11.31 10.90 11.03 653,048 -0.14(-1.25%)
Feb 10, 2023 10.91 11.19 10.71 11.17 727,897 +0.06(+0.54%)
Feb 09, 2023 11.64 11.70 11.01 11.11 616,495 -0.32(-2.80%)
Feb 08, 2023 11.50 11.71 11.30 11.43 737,664 -0.07(-0.61%)
Feb 07, 2023 11.35 11.65 10.84 11.50 1,046,293 -0.44(-3.69%)
Feb 06, 2023 11.89 12.53 11.77 11.94 1,093,900 -0.20(-1.65%)
Feb 03, 2023 12.22 12.85 12.05 12.14 927,892 -0.74(-5.75%)
Feb 02, 2023 13.00 13.39 12.70 12.88 1,275,276 +0.29(+2.30%)
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.