Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bigcommerce Holdings Inc (NQ: BIGC )

5.860 -0.020 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.950 6.020 5.770 5.860 616,484 -0.02(-0.34%)
Aug 29, 2024 5.810 6.050 5.810 5.880 579,202 +0.09(+1.55%)
Aug 28, 2024 5.830 5.970 5.740 5.790 836,395 -0.09(-1.53%)
Aug 27, 2024 6.040 6.040 5.855 5.880 334,786 -0.17(-2.81%)
Aug 26, 2024 5.880 6.075 5.810 6.050 497,473 +0.24(+4.13%)
Aug 23, 2024 5.790 5.922 5.710 5.810 538,689 +0.13(+2.29%)
Aug 22, 2024 5.900 5.970 5.650 5.680 1,421,532 -0.25(-4.22%)
Aug 21, 2024 5.940 5.940 5.820 5.930 335,816 +0.05(+0.85%)
Aug 20, 2024 6.020 6.020 5.810 5.880 435,509 -0.03(-0.51%)
Aug 19, 2024 5.870 5.980 5.850 5.910 470,687 -0.05(-0.84%)
Aug 16, 2024 5.880 6.075 5.875 5.960 1,310,379 +0.08(+1.36%)
Aug 15, 2024 5.700 6.130 5.625 5.880 960,786 +0.38(+6.91%)
Aug 14, 2024 5.600 5.620 5.346 5.500 907,987 -0.08(-1.43%)
Aug 13, 2024 5.620 5.685 5.540 5.580 964,135 +0.07(+1.27%)
Aug 12, 2024 5.460 5.615 5.370 5.510 1,123,166 +0.06(+1.10%)
Aug 09, 2024 5.690 5.760 5.440 5.450 1,132,738 -0.24(-4.22%)
Aug 08, 2024 5.710 5.850 5.600 5.690 980,708 +0.08(+1.43%)
Aug 07, 2024 6.010 6.055 5.585 5.610 953,164 -0.27(-4.59%)
Aug 06, 2024 5.900 6.030 5.770 5.880 710,355 -0.05(-0.84%)
Aug 05, 2024 5.700 6.150 5.500 5.930 743,728 -0.24(-3.89%)
Aug 02, 2024 6.520 6.675 6.160 6.170 1,112,126 -0.67(-9.80%)
Aug 01, 2024 8.050 8.200 6.830 6.840 1,259,091 -1.26(-15.56%)
Jul 31, 2024 8.160 8.265 7.880 8.100 866,826 -0.04(-0.49%)
Jul 30, 2024 8.160 8.260 7.980 8.140 458,352 +0.02(+0.25%)
Jul 29, 2024 8.360 8.375 8.040 8.120 311,813 -0.23(-2.75%)
Jul 26, 2024 8.500 8.500 8.230 8.350 422,149 +0.05(+0.60%)
Jul 25, 2024 8.070 8.485 8.010 8.300 486,256 +0.23(+2.85%)
Jul 24, 2024 8.160 8.360 8.045 8.070 362,635 -0.22(-2.65%)
Jul 23, 2024 8.000 8.365 8.000 8.290 400,559 +0.29(+3.62%)
Jul 22, 2024 8.000 8.050 7.805 8.000 413,215 +0.05(+0.63%)
Jul 19, 2024 8.080 8.110 7.910 7.950 339,572 -0.13(-1.61%)
Jul 18, 2024 8.260 8.460 8.020 8.080 495,818 -0.24(-2.88%)
Jul 17, 2024 8.270 8.430 8.140 8.320 712,557 -0.08(-0.95%)
Jul 16, 2024 8.190 8.490 8.135 8.400 941,306 +0.32(+3.96%)
Jul 15, 2024 7.800 8.190 7.730 8.080 1,278,988 +0.34(+4.39%)
Jul 12, 2024 7.750 7.780 7.640 7.740 428,946 +0.10(+1.31%)
Jul 11, 2024 7.560 7.690 7.450 7.640 500,304 +0.32(+4.37%)
Jul 10, 2024 7.820 7.820 7.280 7.320 663,996 -0.45(-5.79%)
Jul 09, 2024 7.890 7.910 7.760 7.770 418,404 -0.14(-1.77%)
Jul 08, 2024 7.900 7.925 7.795 7.910 645,618 +0.05(+0.64%)
Jul 05, 2024 7.830 7.945 7.770 7.860 308,596 -0.03(-0.38%)
Jul 03, 2024 7.810 7.950 7.800 7.890 176,628 +0.08(+1.02%)
Jul 02, 2024 7.980 8.025 7.715 7.810 389,196 -0.16(-2.01%)
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.