Canada markets closed

BigCommerce Holdings, Inc. (BIGC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.22+0.33 (+4.18%)
At close: 04:00PM EST
8.37 +0.15 (+1.82%)
After hours: 07:05PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20228.229.218.178.228.223,753,183
Nov 28, 20228.118.357.867.897.891,983,900
Nov 25, 20228.388.558.198.228.22333,200
Nov 23, 20228.208.668.028.458.451,572,100
Nov 22, 20228.278.317.818.148.141,009,900
Nov 21, 20228.088.327.848.198.193,062,300
Nov 18, 20229.009.008.128.178.171,575,100
Nov 17, 20229.159.308.658.688.682,814,900
Nov 16, 202210.1910.209.409.449.44982,700
Nov 15, 20229.8910.519.8910.3810.381,494,300
Nov 14, 20229.749.849.179.409.401,562,000
Nov 11, 20229.3310.169.069.919.911,878,000
Nov 10, 20228.919.448.899.299.293,557,800
Nov 09, 20228.148.478.008.398.391,877,700
Nov 08, 20228.698.698.028.248.242,712,300
Nov 07, 20229.449.448.508.658.652,306,600
Nov 04, 202211.8111.828.969.269.264,089,300
Nov 03, 202213.3214.1513.1713.2513.251,062,400
Nov 02, 202214.7314.7713.6113.6313.63696,000
Nov 01, 202215.2915.6814.5114.7814.78639,900
Oct 31, 202214.6315.1014.5514.8614.86691,000
Oct 28, 202214.2214.8314.0314.8114.81847,100
Oct 27, 202214.3115.2014.2514.4614.46718,600
Oct 26, 202214.3215.4114.0814.1014.10718,100
Oct 25, 202213.3414.8713.3414.6614.661,032,800
Oct 24, 202213.2213.3412.4613.1813.18506,200
Oct 21, 202213.2013.4512.7013.3413.34711,100
Oct 20, 202212.9313.7712.9313.2913.29458,100
Oct 19, 202213.3913.6212.7512.9212.92632,600
Oct 18, 202213.9414.2613.4413.7213.72593,000
Oct 17, 202213.0913.7613.0913.3213.32640,200
Oct 14, 202213.3913.4712.4112.5112.51657,600
Oct 13, 202212.5013.3112.0113.0113.01887,100
Oct 12, 202212.9613.3212.3913.1513.15876,500
Oct 11, 202213.5613.5812.6112.9012.901,182,400
Oct 10, 202214.8714.8713.2213.6513.651,184,300
Oct 07, 202215.6015.7714.5214.9014.90842,100
Oct 06, 202216.2916.8316.0416.1816.18505,500
Oct 05, 202216.0816.4915.9316.3616.36441,000
Oct 04, 202215.8616.9715.8616.5816.581,048,800
Oct 03, 202214.9515.4714.7715.3215.32807,700
Sept 30, 202215.0815.6814.7114.8014.80762,000
Sept 29, 202214.6315.0014.3114.9914.99555,900
Sept 28, 202214.5215.3414.3915.1415.14660,700
Sept 27, 202214.6714.7114.1214.3614.36575,900
Sept 26, 202214.4615.4414.2014.2514.25800,700
Sept 23, 202214.6614.8214.0114.5014.50764,700
Sept 22, 202214.7615.1114.3614.9314.93952,900
Sept 21, 202215.0815.6914.7914.9314.93554,800
Sept 20, 202216.1416.2814.9114.9714.971,068,900
Sept 19, 202216.2516.5015.5916.3516.35554,600
Sept 16, 202216.5516.5515.9416.2816.28851,800
Sept 15, 202216.2117.1916.2116.8116.811,255,500
Sept 14, 202216.2716.7415.7716.7316.73722,300
Sept 13, 202215.9816.6615.2716.2416.241,206,000
Sept 12, 202217.0017.2916.5217.0517.05920,400
Sept 09, 202217.0017.3816.9116.9916.991,447,200
Sept 08, 202216.4617.0516.3416.6616.66677,200
Sept 07, 202215.5216.8015.5216.7216.72792,000
Sept 06, 202215.4015.9015.1615.6315.63927,700
Sept 02, 202215.4915.8114.9015.3615.36664,200
Sept 01, 202216.2316.2514.5215.1615.161,520,700
Aug 31, 202216.8017.1316.4716.6716.671,044,800
Aug 30, 202216.8717.3716.0816.3316.331,066,400
Aug 29, 202216.9117.5016.6316.6416.641,113,700
Aug 26, 202218.4118.5517.1617.3217.32657,000
Aug 25, 202218.6518.9918.2018.3518.351,139,300
Aug 24, 202217.3718.5917.3518.2518.25632,600
Aug 23, 202217.5318.1917.3717.3817.38386,200
Aug 22, 202217.9718.3817.3917.4817.48573,800
Aug 19, 202219.2919.2918.1818.3618.36935,500
Aug 18, 202219.6820.1719.3819.9319.93645,400
Aug 17, 202220.3420.4019.3220.0620.06661,300
Aug 16, 202220.7521.0820.0520.8020.801,042,400
Aug 15, 202220.5521.2420.2620.9720.971,192,500
Aug 12, 202220.1820.9019.7320.8620.86770,500
Aug 11, 202221.0021.8019.9320.0020.001,608,900
Aug 10, 202219.8120.8019.6320.6720.671,372,100
Aug 09, 202219.3319.4718.4619.0219.021,010,300
Aug 08, 202218.8420.3318.8419.7419.741,266,400
Aug 05, 202217.5019.4217.2618.8218.821,107,600
Aug 04, 202218.2418.7817.8918.3518.351,103,500
Aug 03, 202216.9018.3616.8218.2118.21749,500
Aug 02, 202215.5516.9015.4616.6616.66763,000
Aug 01, 202215.5215.7815.0215.7215.72723,300
Jul 29, 202215.3915.7815.0615.6515.65683,000
Jul 28, 202215.1515.7114.8115.5115.51805,600
Jul 27, 202214.6015.3814.6015.3215.32785,800
Jul 26, 202215.7715.7714.4314.4714.47923,200
Jul 25, 202216.6916.7316.1316.2716.27599,100
Jul 22, 202218.3018.3316.2316.8216.82975,500
Jul 21, 202217.6718.5617.4218.5618.56807,900
Jul 20, 202216.0317.9916.0317.7417.741,337,700
Jul 19, 202215.7116.0114.7615.8715.871,568,500
Jul 18, 202217.7817.8015.3215.5415.542,412,900
Jul 15, 202217.5717.6716.8817.2117.21938,500
Jul 14, 202218.2218.4517.0017.2217.22703,600
Jul 13, 202218.0619.2417.1618.2718.27813,300
Jul 12, 202218.4819.1617.9318.5118.51930,400
Jul 11, 202218.3618.4417.4618.3018.30866,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...