BigCommerce Holdings, Inc. (BIGC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.80 | 5.92 | 5.75 | 5.90 | 5.90 | 550,900 |
| Apr 25, 2024 | 5.70 | 5.78 | 5.62 | 5.71 | 5.71 | 609,300 |
| Apr 24, 2024 | 5.82 | 5.85 | 5.76 | 5.83 | 5.83 | 532,300 |
| Apr 23, 2024 | 5.76 | 5.99 | 5.75 | 5.80 | 5.80 | 706,400 |
| Apr 22, 2024 | 5.93 | 5.93 | 5.72 | 5.76 | 5.76 | 665,600 |
| Apr 19, 2024 | 5.91 | 5.99 | 5.82 | 5.89 | 5.89 | 538,000 |
| Apr 18, 2024 | 5.85 | 6.06 | 5.81 | 5.94 | 5.94 | 765,500 |
| Apr 17, 2024 | 5.93 | 5.98 | 5.84 | 5.85 | 5.85 | 698,600 |
| Apr 16, 2024 | 5.92 | 6.02 | 5.81 | 5.89 | 5.89 | 808,900 |
| Apr 15, 2024 | 6.17 | 6.20 | 5.95 | 5.98 | 5.98 | 1,095,600 |
| Apr 12, 2024 | 6.33 | 6.38 | 6.13 | 6.21 | 6.21 | 853,700 |
| Apr 11, 2024 | 6.36 | 6.50 | 6.31 | 6.43 | 6.43 | 501,100 |
| Apr 10, 2024 | 6.42 | 6.42 | 6.16 | 6.28 | 6.28 | 2,427,000 |
| Apr 09, 2024 | 6.52 | 6.69 | 6.52 | 6.60 | 6.60 | 376,800 |
| Apr 08, 2024 | 6.50 | 6.54 | 6.44 | 6.52 | 6.52 | 811,300 |
| Apr 05, 2024 | 6.55 | 6.58 | 6.44 | 6.46 | 6.46 | 394,400 |
| Apr 04, 2024 | 6.75 | 6.80 | 6.57 | 6.58 | 6.58 | 503,700 |
| Apr 03, 2024 | 6.63 | 6.71 | 6.58 | 6.65 | 6.65 | 653,100 |
| Apr 02, 2024 | 6.70 | 6.76 | 6.64 | 6.69 | 6.69 | 517,400 |
| Apr 01, 2024 | 6.90 | 6.94 | 6.78 | 6.85 | 6.85 | 529,000 |
| Mar 28, 2024 | 6.91 | 7.11 | 6.87 | 6.89 | 6.89 | 679,100 |
| Mar 27, 2024 | 7.03 | 7.03 | 6.83 | 6.91 | 6.91 | 604,300 |
| Mar 26, 2024 | 6.98 | 7.10 | 6.87 | 6.93 | 6.93 | 658,000 |
| Mar 25, 2024 | 6.81 | 7.09 | 6.79 | 6.92 | 6.92 | 1,028,200 |
| Mar 22, 2024 | 7.39 | 7.41 | 7.14 | 7.28 | 7.28 | 482,500 |
| Mar 21, 2024 | 7.56 | 7.67 | 7.43 | 7.45 | 7.45 | 360,000 |
| Mar 20, 2024 | 7.33 | 7.55 | 7.25 | 7.50 | 7.50 | 408,700 |
| Mar 19, 2024 | 7.12 | 7.39 | 7.09 | 7.36 | 7.36 | 1,157,100 |
| Mar 18, 2024 | 7.11 | 7.25 | 6.97 | 7.21 | 7.21 | 519,900 |
| Mar 15, 2024 | 7.15 | 7.19 | 7.07 | 7.11 | 7.11 | 950,200 |
| Mar 14, 2024 | 7.40 | 7.41 | 7.14 | 7.19 | 7.19 | 884,200 |
| Mar 13, 2024 | 7.42 | 7.61 | 7.40 | 7.42 | 7.42 | 466,800 |
| Mar 12, 2024 | 7.52 | 7.61 | 7.36 | 7.47 | 7.47 | 412,500 |
| Mar 11, 2024 | 7.52 | 7.64 | 7.45 | 7.50 | 7.50 | 675,600 |
| Mar 08, 2024 | 7.65 | 7.84 | 7.53 | 7.55 | 7.55 | 458,600 |
| Mar 07, 2024 | 7.38 | 7.67 | 7.37 | 7.56 | 7.56 | 557,400 |
| Mar 06, 2024 | 7.38 | 7.47 | 7.31 | 7.35 | 7.35 | 757,200 |
| Mar 05, 2024 | 7.55 | 7.57 | 7.19 | 7.25 | 7.25 | 917,700 |
| Mar 04, 2024 | 7.82 | 7.82 | 7.52 | 7.68 | 7.68 | 569,400 |
| Mar 01, 2024 | 7.79 | 7.85 | 7.64 | 7.81 | 7.81 | 521,400 |
| Feb 29, 2024 | 7.79 | 7.83 | 7.67 | 7.75 | 7.75 | 676,700 |
| Feb 28, 2024 | 7.77 | 7.90 | 7.65 | 7.70 | 7.70 | 626,900 |
| Feb 27, 2024 | 7.97 | 7.99 | 7.73 | 7.86 | 7.86 | 821,400 |
| Feb 26, 2024 | 7.80 | 7.97 | 7.74 | 7.90 | 7.90 | 883,800 |
| Feb 23, 2024 | 8.17 | 8.29 | 7.69 | 7.85 | 7.85 | 1,115,900 |
| Feb 22, 2024 | 8.86 | 8.93 | 7.90 | 8.25 | 8.25 | 2,007,400 |
| Feb 21, 2024 | 8.20 | 8.47 | 8.15 | 8.25 | 8.25 | 818,100 |
| Feb 20, 2024 | 8.44 | 8.57 | 8.26 | 8.36 | 8.36 | 653,200 |
| Feb 16, 2024 | 8.79 | 8.85 | 8.64 | 8.65 | 8.65 | 1,297,900 |
| Feb 15, 2024 | 8.70 | 8.94 | 8.65 | 8.92 | 8.92 | 644,500 |
| Feb 14, 2024 | 8.31 | 8.63 | 8.25 | 8.59 | 8.59 | 703,700 |
| Feb 13, 2024 | 8.25 | 8.45 | 8.07 | 8.14 | 8.14 | 655,400 |
| Feb 12, 2024 | 8.61 | 8.98 | 8.61 | 8.79 | 8.79 | 612,800 |
| Feb 09, 2024 | 8.55 | 8.74 | 8.52 | 8.65 | 8.65 | 487,900 |
| Feb 08, 2024 | 8.23 | 8.49 | 8.17 | 8.46 | 8.46 | 469,000 |
| Feb 07, 2024 | 8.30 | 8.30 | 8.07 | 8.20 | 8.20 | 391,500 |
| Feb 06, 2024 | 8.01 | 8.45 | 8.00 | 8.25 | 8.25 | 538,900 |
| Feb 05, 2024 | 7.90 | 8.07 | 7.57 | 7.98 | 7.98 | 1,171,400 |
| Feb 02, 2024 | 8.13 | 8.43 | 8.05 | 8.35 | 8.35 | 585,300 |
| Feb 01, 2024 | 8.28 | 8.34 | 8.09 | 8.18 | 8.18 | 381,400 |
| Jan 31, 2024 | 8.56 | 8.56 | 8.15 | 8.18 | 8.18 | 533,400 |
| Jan 30, 2024 | 8.80 | 8.86 | 8.58 | 8.65 | 8.65 | 505,300 |
| Jan 29, 2024 | 8.34 | 8.72 | 8.25 | 8.69 | 8.69 | 373,300 |
| Jan 26, 2024 | 8.36 | 8.47 | 8.22 | 8.25 | 8.25 | 346,100 |
| Jan 25, 2024 | 8.42 | 8.42 | 8.25 | 8.35 | 8.35 | 269,200 |
| Jan 24, 2024 | 8.69 | 8.69 | 8.25 | 8.27 | 8.27 | 386,900 |
| Jan 23, 2024 | 8.58 | 8.65 | 8.43 | 8.52 | 8.52 | 327,000 |
| Jan 22, 2024 | 8.34 | 8.77 | 8.32 | 8.44 | 8.44 | 477,700 |
| Jan 19, 2024 | 8.15 | 8.27 | 7.96 | 8.26 | 8.26 | 481,000 |
| Jan 18, 2024 | 8.27 | 8.28 | 7.99 | 8.10 | 8.10 | 542,000 |
| Jan 17, 2024 | 8.06 | 8.23 | 7.90 | 8.22 | 8.22 | 526,600 |
| Jan 16, 2024 | 8.30 | 8.31 | 8.14 | 8.24 | 8.24 | 459,300 |
| Jan 12, 2024 | 8.66 | 8.80 | 8.40 | 8.40 | 8.40 | 371,700 |
| Jan 11, 2024 | 8.64 | 8.68 | 8.40 | 8.64 | 8.64 | 347,100 |
| Jan 10, 2024 | 8.71 | 8.77 | 8.58 | 8.65 | 8.65 | 377,600 |
| Jan 09, 2024 | 8.59 | 8.80 | 8.58 | 8.71 | 8.71 | 391,900 |
| Jan 08, 2024 | 8.33 | 8.81 | 8.33 | 8.76 | 8.76 | 558,100 |
| Jan 05, 2024 | 8.32 | 8.54 | 8.30 | 8.36 | 8.36 | 497,800 |
| Jan 04, 2024 | 8.45 | 8.62 | 8.38 | 8.45 | 8.45 | 612,400 |
| Jan 03, 2024 | 8.80 | 8.81 | 8.52 | 8.55 | 8.55 | 819,000 |
| Jan 02, 2024 | 9.61 | 9.61 | 8.95 | 9.00 | 9.00 | 1,086,500 |
| Dec 29, 2023 | 10.05 | 10.17 | 9.72 | 9.73 | 9.73 | 661,900 |
| Dec 28, 2023 | 10.08 | 10.19 | 10.04 | 10.12 | 10.12 | 727,900 |
| Dec 27, 2023 | 9.98 | 10.14 | 9.90 | 10.08 | 10.08 | 543,800 |
| Dec 26, 2023 | 9.78 | 9.92 | 9.64 | 9.90 | 9.90 | 352,100 |
| Dec 22, 2023 | 9.55 | 9.86 | 9.55 | 9.70 | 9.70 | 402,900 |
| Dec 21, 2023 | 9.48 | 9.60 | 9.39 | 9.58 | 9.58 | 422,100 |
| Dec 20, 2023 | 9.61 | 9.84 | 9.25 | 9.26 | 9.26 | 609,200 |
| Dec 19, 2023 | 9.36 | 9.68 | 9.29 | 9.65 | 9.65 | 574,400 |
| Dec 18, 2023 | 9.36 | 9.51 | 9.26 | 9.29 | 9.29 | 631,100 |
| Dec 15, 2023 | 9.71 | 9.71 | 9.30 | 9.33 | 9.33 | 1,056,900 |
| Dec 14, 2023 | 9.52 | 9.81 | 9.43 | 9.63 | 9.63 | 914,700 |
| Dec 13, 2023 | 8.91 | 9.36 | 8.75 | 9.32 | 9.32 | 627,900 |
| Dec 12, 2023 | 9.00 | 9.03 | 8.70 | 8.86 | 8.86 | 525,800 |
| Dec 11, 2023 | 9.01 | 9.15 | 8.93 | 9.01 | 9.01 | 497,900 |
| Dec 08, 2023 | 8.93 | 9.10 | 8.81 | 9.10 | 9.10 | 423,500 |
| Dec 07, 2023 | 9.22 | 9.22 | 8.97 | 8.97 | 8.97 | 416,100 |
| Dec 06, 2023 | 9.39 | 9.45 | 9.20 | 9.22 | 9.22 | 936,400 |
| Dec 05, 2023 | 9.29 | 9.41 | 9.16 | 9.24 | 9.24 | 361,700 |
| Dec 04, 2023 | 9.24 | 9.47 | 9.20 | 9.36 | 9.36 | 401,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.