Bigcommerce Holdings Inc (NQ: BIGC )

5.705 +0.425 (+8.05%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.