BigCommerce Holdings, Inc. (BIGC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 5.71 | 5.89 | 5.56 | 5.84 | 5.84 | 1,008,000 |
| Oct 03, 2024 | 5.56 | 5.76 | 5.56 | 5.62 | 5.62 | 1,906,900 |
| Oct 02, 2024 | 5.68 | 5.78 | 5.66 | 5.67 | 5.67 | 391,000 |
| Oct 01, 2024 | 5.82 | 5.88 | 5.66 | 5.71 | 5.71 | 663,900 |
| Sept 30, 2024 | 6.06 | 6.24 | 5.81 | 5.85 | 5.85 | 1,240,500 |
| Sept 27, 2024 | 5.98 | 6.14 | 5.95 | 6.08 | 6.08 | 3,546,000 |
| Sept 26, 2024 | 5.85 | 5.94 | 5.75 | 5.90 | 5.90 | 1,055,800 |
| Sept 25, 2024 | 5.82 | 5.84 | 5.66 | 5.72 | 5.72 | 1,239,100 |
| Sept 24, 2024 | 5.92 | 5.93 | 5.78 | 5.85 | 5.85 | 1,239,100 |
| Sept 23, 2024 | 6.10 | 6.10 | 5.79 | 5.85 | 5.85 | 2,321,400 |
| Sept 20, 2024 | 6.24 | 6.24 | 5.99 | 6.05 | 6.05 | 5,495,300 |
| Sept 19, 2024 | 6.32 | 6.41 | 6.18 | 6.23 | 6.23 | 1,783,900 |
| Sept 18, 2024 | 6.11 | 6.36 | 6.01 | 6.11 | 6.11 | 898,000 |
| Sept 17, 2024 | 5.80 | 6.14 | 5.80 | 6.11 | 6.11 | 757,800 |
| Sept 16, 2024 | 5.82 | 5.83 | 5.61 | 5.75 | 5.75 | 730,500 |
| Sept 13, 2024 | 5.64 | 5.96 | 5.64 | 5.82 | 5.82 | 889,000 |
| Sept 12, 2024 | 5.73 | 5.76 | 5.60 | 5.61 | 5.61 | 779,100 |
| Sept 11, 2024 | 5.70 | 5.76 | 5.55 | 5.68 | 5.68 | 1,193,900 |
| Sept 10, 2024 | 5.86 | 5.86 | 5.70 | 5.73 | 5.73 | 908,800 |
| Sept 09, 2024 | 5.86 | 5.95 | 5.80 | 5.83 | 5.83 | 900,800 |
| Sept 06, 2024 | 5.81 | 6.00 | 5.75 | 5.86 | 5.86 | 993,300 |
| Sept 05, 2024 | 5.85 | 5.94 | 5.78 | 5.83 | 5.83 | 1,061,200 |
| Sept 04, 2024 | 5.76 | 5.93 | 5.73 | 5.84 | 5.84 | 726,500 |
| Sept 03, 2024 | 5.82 | 5.91 | 5.78 | 5.79 | 5.79 | 430,500 |
| Aug 30, 2024 | 5.95 | 6.02 | 5.77 | 5.86 | 5.86 | 616,500 |
| Aug 29, 2024 | 5.81 | 6.05 | 5.81 | 5.88 | 5.88 | 579,200 |
| Aug 28, 2024 | 5.83 | 5.97 | 5.74 | 5.79 | 5.79 | 836,400 |
| Aug 27, 2024 | 6.04 | 6.04 | 5.86 | 5.88 | 5.88 | 334,700 |
| Aug 26, 2024 | 5.88 | 6.07 | 5.81 | 6.05 | 6.05 | 497,400 |
| Aug 23, 2024 | 5.79 | 5.92 | 5.71 | 5.81 | 5.81 | 538,700 |
| Aug 22, 2024 | 5.90 | 5.97 | 5.65 | 5.68 | 5.68 | 1,421,500 |
| Aug 21, 2024 | 5.94 | 5.94 | 5.82 | 5.93 | 5.93 | 335,800 |
| Aug 20, 2024 | 6.02 | 6.02 | 5.81 | 5.88 | 5.88 | 435,500 |
| Aug 19, 2024 | 5.87 | 5.98 | 5.85 | 5.91 | 5.91 | 470,700 |
| Aug 16, 2024 | 5.88 | 6.07 | 5.88 | 5.96 | 5.96 | 1,310,400 |
| Aug 15, 2024 | 5.70 | 6.13 | 5.63 | 5.88 | 5.88 | 960,700 |
| Aug 14, 2024 | 5.60 | 5.62 | 5.35 | 5.50 | 5.50 | 913,400 |
| Aug 13, 2024 | 5.62 | 5.68 | 5.54 | 5.58 | 5.58 | 964,100 |
| Aug 12, 2024 | 5.46 | 5.61 | 5.37 | 5.51 | 5.51 | 1,123,200 |
| Aug 09, 2024 | 5.69 | 5.76 | 5.44 | 5.45 | 5.45 | 1,132,700 |
| Aug 08, 2024 | 5.71 | 5.85 | 5.60 | 5.69 | 5.69 | 980,700 |
| Aug 07, 2024 | 6.01 | 6.05 | 5.59 | 5.61 | 5.61 | 953,500 |
| Aug 06, 2024 | 5.90 | 6.03 | 5.77 | 5.88 | 5.88 | 710,900 |
| Aug 05, 2024 | 5.70 | 6.15 | 5.50 | 5.93 | 5.93 | 743,700 |
| Aug 02, 2024 | 6.52 | 6.68 | 6.16 | 6.17 | 6.17 | 1,112,100 |
| Aug 01, 2024 | 8.05 | 8.20 | 6.83 | 6.84 | 6.84 | 1,259,500 |
| Jul 31, 2024 | 8.16 | 8.27 | 7.88 | 8.10 | 8.10 | 870,000 |
| Jul 30, 2024 | 8.16 | 8.26 | 7.98 | 8.14 | 8.14 | 458,700 |
| Jul 29, 2024 | 8.36 | 8.38 | 8.04 | 8.12 | 8.12 | 311,800 |
| Jul 26, 2024 | 8.50 | 8.50 | 8.23 | 8.35 | 8.35 | 422,100 |
| Jul 25, 2024 | 8.07 | 8.48 | 8.01 | 8.30 | 8.30 | 486,200 |
| Jul 24, 2024 | 8.16 | 8.36 | 8.05 | 8.07 | 8.07 | 362,600 |
| Jul 23, 2024 | 8.00 | 8.36 | 8.00 | 8.29 | 8.29 | 400,600 |
| Jul 22, 2024 | 8.00 | 8.05 | 7.80 | 8.00 | 8.00 | 413,200 |
| Jul 19, 2024 | 8.08 | 8.11 | 7.91 | 7.95 | 7.95 | 339,600 |
| Jul 18, 2024 | 8.26 | 8.46 | 8.02 | 8.08 | 8.08 | 495,800 |
| Jul 17, 2024 | 8.27 | 8.43 | 8.14 | 8.32 | 8.32 | 712,600 |
| Jul 16, 2024 | 8.19 | 8.49 | 8.14 | 8.40 | 8.40 | 941,300 |
| Jul 15, 2024 | 7.80 | 8.19 | 7.73 | 8.08 | 8.08 | 1,279,000 |
| Jul 12, 2024 | 7.75 | 7.78 | 7.64 | 7.74 | 7.74 | 428,900 |
| Jul 11, 2024 | 7.56 | 7.69 | 7.45 | 7.64 | 7.64 | 500,300 |
| Jul 10, 2024 | 7.82 | 7.82 | 7.28 | 7.32 | 7.32 | 664,000 |
| Jul 09, 2024 | 7.89 | 7.91 | 7.76 | 7.77 | 7.77 | 418,400 |
| Jul 08, 2024 | 7.90 | 7.93 | 7.80 | 7.91 | 7.91 | 645,600 |
| Jul 05, 2024 | 7.83 | 7.95 | 7.77 | 7.86 | 7.86 | 308,600 |
| Jul 03, 2024 | 7.81 | 7.95 | 7.80 | 7.89 | 7.89 | 176,600 |
| Jul 02, 2024 | 7.98 | 8.02 | 7.72 | 7.81 | 7.81 | 389,200 |
| Jul 01, 2024 | 8.04 | 8.14 | 7.93 | 7.97 | 7.97 | 585,000 |
| Jun 28, 2024 | 7.81 | 8.18 | 7.76 | 8.06 | 8.06 | 1,186,900 |
| Jun 27, 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 368,800 |
| Jun 26, 2024 | 7.50 | 7.66 | 7.50 | 7.60 | 7.60 | 434,900 |
| Jun 25, 2024 | 7.44 | 7.59 | 7.38 | 7.56 | 7.56 | 699,200 |
| Jun 24, 2024 | 7.42 | 7.59 | 7.30 | 7.46 | 7.46 | 349,900 |
| Jun 21, 2024 | 7.34 | 7.43 | 7.32 | 7.40 | 7.40 | 829,100 |
| Jun 20, 2024 | 7.30 | 7.42 | 7.28 | 7.33 | 7.33 | 529,600 |
| Jun 18, 2024 | 7.84 | 7.90 | 7.39 | 7.43 | 7.43 | 929,500 |
| Jun 17, 2024 | 8.03 | 8.03 | 7.78 | 7.85 | 7.85 | 340,400 |
| Jun 14, 2024 | 7.83 | 8.08 | 7.82 | 8.07 | 8.07 | 368,300 |
| Jun 13, 2024 | 8.15 | 8.17 | 7.84 | 7.95 | 7.95 | 397,800 |
| Jun 12, 2024 | 8.43 | 8.43 | 8.15 | 8.16 | 8.16 | 438,900 |
| Jun 11, 2024 | 8.05 | 8.13 | 8.01 | 8.07 | 8.07 | 398,200 |
| Jun 10, 2024 | 7.92 | 8.15 | 7.91 | 8.14 | 8.14 | 1,172,000 |
| Jun 07, 2024 | 7.94 | 8.10 | 7.85 | 8.00 | 8.00 | 444,400 |
| Jun 06, 2024 | 8.37 | 8.43 | 8.00 | 8.08 | 8.08 | 675,600 |
| Jun 05, 2024 | 8.50 | 8.60 | 8.36 | 8.44 | 8.44 | 428,500 |
| Jun 04, 2024 | 8.31 | 8.50 | 8.31 | 8.48 | 8.48 | 632,500 |
| Jun 03, 2024 | 8.39 | 8.51 | 8.25 | 8.38 | 8.38 | 567,100 |
| May 31, 2024 | 8.33 | 8.39 | 8.15 | 8.24 | 8.24 | 887,300 |
| May 30, 2024 | 8.22 | 8.34 | 8.14 | 8.26 | 8.26 | 1,076,300 |
| May 29, 2024 | 8.00 | 8.32 | 7.95 | 8.23 | 8.23 | 1,138,600 |
| May 28, 2024 | 8.32 | 8.55 | 8.05 | 8.14 | 8.14 | 1,705,300 |
| May 24, 2024 | 8.01 | 8.31 | 7.89 | 8.26 | 8.26 | 1,099,700 |
| May 23, 2024 | 7.97 | 8.05 | 7.81 | 7.95 | 7.95 | 774,400 |
| May 22, 2024 | 7.84 | 7.93 | 7.78 | 7.91 | 7.91 | 396,900 |
| May 21, 2024 | 7.92 | 7.98 | 7.81 | 7.91 | 7.91 | 367,100 |
| May 20, 2024 | 7.86 | 8.15 | 7.84 | 8.00 | 8.00 | 454,200 |
| May 17, 2024 | 7.89 | 7.91 | 7.80 | 7.90 | 7.90 | 713,100 |
| May 16, 2024 | 7.76 | 7.99 | 7.71 | 7.91 | 7.91 | 685,000 |
| May 15, 2024 | 7.98 | 8.01 | 7.63 | 7.80 | 7.80 | 1,059,500 |
| May 14, 2024 | 7.82 | 8.07 | 7.82 | 7.86 | 7.86 | 581,300 |
| *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.