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

Bigcommerce Holdings Inc (NQ: BIGC )

7.165 +0.335 (+4.90%)
Streaming Delayed Price Updated: 2:49 PM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 5.820 5.880 5.655 5.710 663,933 -0.14(-2.39%)
Sep 30, 2024 6.060 6.235 5.810 5.850 1,240,549 -0.23(-3.78%)
Sep 27, 2024 5.980 6.135 5.955 6.080 3,545,952 +0.18(+3.05%)
Sep 26, 2024 5.850 5.940 5.750 5.900 1,055,850 +0.18(+3.15%)
Sep 25, 2024 5.820 5.845 5.655 5.720 1,239,051 -0.13(-2.22%)
Sep 24, 2024 5.920 5.930 5.775 5.850 1,237,622 +0.00(+0.00%)
Sep 23, 2024 6.100 6.100 5.790 5.850 2,321,417 -0.20(-3.31%)
Sep 20, 2024 6.240 6.240 5.990 6.050 6,305,457 -0.18(-2.89%)
Sep 19, 2024 6.320 6.415 6.175 6.230 1,783,936 +0.12(+1.96%)
Sep 18, 2024 6.110 6.360 6.015 6.110 1,307,993 +0.00(+0.00%)
Sep 17, 2024 5.800 6.135 5.800 6.110 757,908 +0.36(+6.26%)
Sep 16, 2024 5.820 5.830 5.615 5.750 730,595 -0.07(-1.20%)
Sep 13, 2024 5.640 5.960 5.640 5.820 889,016 +0.21(+3.74%)
Sep 12, 2024 5.730 5.760 5.600 5.610 779,067 -0.07(-1.23%)
Sep 11, 2024 5.700 5.755 5.550 5.680 1,193,923 -0.05(-0.87%)
Sep 10, 2024 5.860 5.860 5.700 5.730 908,973 -0.10(-1.72%)
Sep 09, 2024 5.860 5.950 5.795 5.830 900,808 -0.03(-0.51%)
Sep 06, 2024 5.810 6.000 5.750 5.860 993,299 +0.03(+0.51%)
Sep 05, 2024 5.850 5.940 5.785 5.830 1,061,243 -0.01(-0.17%)
Sep 04, 2024 5.760 5.925 5.730 5.840 726,531 +0.05(+0.86%)
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.