Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

7.750 +0.220 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 7.620 7.920 7.620 7.750 1,052,054 +0.22(+2.92%)
Dec 05, 2024 7.600 7.689 7.450 7.530 946,958 -0.12(-1.57%)
Dec 04, 2024 7.320 7.990 7.320 7.650 1,156,505 +0.26(+3.52%)
Dec 03, 2024 7.230 7.575 7.230 7.390 1,086,805 +0.12(+1.65%)
Dec 02, 2024 7.390 7.410 7.140 7.270 599,989 -0.10(-1.36%)
Nov 29, 2024 7.450 7.600 7.330 7.370 589,956 -0.04(-0.54%)
Nov 27, 2024 7.500 7.595 7.271 7.410 1,136,962 +0.01(+0.14%)
Nov 26, 2024 7.150 7.620 7.100 7.400 2,372,671 +0.21(+2.92%)
Nov 25, 2024 6.980 7.220 6.880 7.190 1,082,225 +0.36(+5.27%)
Nov 22, 2024 6.940 7.010 6.710 6.830 717,067 -0.11(-1.59%)
Nov 21, 2024 6.458 7.115 6.360 6.940 869,500 +0.57(+8.95%)
Nov 20, 2024 6.000 6.385 5.970 6.370 1,001,606 +0.33(+5.46%)
Nov 19, 2024 5.910 6.130 5.900 6.040 599,843 +0.07(+1.17%)
Nov 18, 2024 6.080 6.100 5.890 5.970 1,681,961 -0.08(-1.32%)
Nov 15, 2024 6.210 6.240 6.020 6.050 1,279,518 -0.13(-2.10%)
Nov 14, 2024 6.400 6.470 6.145 6.180 651,781 -0.22(-3.44%)
Nov 13, 2024 6.380 6.650 6.375 6.400 1,086,054 -0.06(-0.93%)
Nov 12, 2024 6.400 6.830 6.350 6.460 1,037,197 -0.02(-0.31%)
Nov 11, 2024 6.250 6.570 6.190 6.480 884,908 +0.25(+4.01%)
Nov 08, 2024 6.290 6.390 6.190 6.230 1,139,236 -0.04(-0.64%)
Nov 07, 2024 6.040 6.930 5.940 6.270 2,793,983 +0.58(+10.19%)
Nov 06, 2024 5.550 5.875 5.490 5.690 1,475,391 +0.41(+7.77%)
Nov 05, 2024 5.150 5.310 5.130 5.280 648,684 +0.14(+2.72%)
Nov 04, 2024 5.240 5.330 5.125 5.140 728,142 -0.12(-2.28%)
Nov 01, 2024 5.240 5.370 5.220 5.260 631,629 +0.02(+0.38%)
Oct 31, 2024 5.380 5.470 5.225 5.240 619,034 -0.16(-2.96%)
Oct 30, 2024 5.430 5.614 5.370 5.400 475,735 -0.04(-0.74%)
Oct 29, 2024 5.390 5.560 5.370 5.440 366,087 +0.02(+0.37%)
Oct 28, 2024 5.290 5.435 5.270 5.420 804,261 +0.17(+3.24%)
Oct 25, 2024 5.320 5.380 5.250 5.250 591,530 -0.07(-1.32%)
Oct 24, 2024 5.400 5.465 5.310 5.320 690,662 -0.08(-1.48%)
Oct 23, 2024 5.580 5.580 5.350 5.400 1,197,562 -0.16(-2.88%)
Oct 22, 2024 5.720 5.750 5.560 5.560 376,611 -0.17(-2.97%)
Oct 21, 2024 5.830 5.880 5.715 5.730 505,143 -0.09(-1.55%)
Oct 18, 2024 5.780 5.865 5.655 5.820 433,853 +0.08(+1.39%)
Oct 17, 2024 5.820 5.840 5.630 5.740 494,235 -0.11(-1.88%)
Oct 16, 2024 6.070 6.100 5.830 5.850 544,255 -0.19(-3.15%)
Oct 15, 2024 5.620 6.095 5.555 6.040 882,460 +0.42(+7.47%)
Oct 14, 2024 5.690 5.710 5.580 5.620 444,364 -0.05(-0.88%)
Oct 11, 2024 5.610 5.760 5.605 5.670 463,809 +0.06(+1.07%)
Oct 10, 2024 5.510 5.670 5.510 5.610 600,954 +0.00(+0.00%)
Oct 09, 2024 5.430 5.765 5.400 5.610 649,719 +0.16(+2.94%)
Oct 08, 2024 5.560 5.675 5.435 5.450 1,374,511 -0.11(-1.98%)
Oct 07, 2024 5.830 5.870 5.530 5.560 1,288,555 -0.28(-4.79%)
Oct 04, 2024 5.710 5.890 5.560 5.840 1,008,025 +0.22(+3.91%)
Oct 03, 2024 5.560 5.760 5.560 5.620 1,906,962 -0.05(-0.88%)
Oct 02, 2024 5.680 5.775 5.660 5.670 390,924 -0.04(-0.70%)
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.