BigCommerce Holdings, Inc. (BIGC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

18.94

+0.14

(+0.74%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	-	-	-	-	-	-
May 25, 2022	16.22	17.75	16.22	17.75	17.75	1,710,200
May 24, 2022	17.78	17.78	15.85	16.31	16.31	3,456,600
May 23, 2022	18.68	19.17	17.69	17.99	17.99	1,978,400
May 20, 2022	19.33	19.50	17.71	18.94	18.94	2,863,100
May 19, 2022	17.30	19.44	17.10	18.80	18.80	2,125,400
May 18, 2022	17.92	19.06	17.17	17.37	17.37	1,424,200
May 17, 2022	18.27	18.98	17.14	18.41	18.41	1,311,100
May 16, 2022	17.07	18.05	16.27	17.70	17.70	2,278,300
May 13, 2022	15.58	17.40	15.58	17.37	17.37	1,402,500
May 12, 2022	13.14	15.02	12.71	14.99	14.99	2,518,000
May 11, 2022	15.20	15.73	13.41	13.51	13.51	1,659,700
May 10, 2022	16.88	17.35	14.28	15.45	15.45	1,954,400
May 09, 2022	18.17	18.61	16.24	16.38	16.38	2,229,000
May 06, 2022	18.90	19.30	17.56	18.72	18.72	1,195,200
May 05, 2022	19.92	19.92	18.49	18.91	18.91	2,163,900
May 04, 2022	19.96	20.54	18.48	20.45	20.45	1,333,400
May 03, 2022	19.17	20.33	18.56	20.14	20.14	2,361,500
May 02, 2022	17.67	18.89	17.25	18.79	18.79	2,267,300
Apr 29, 2022	18.29	19.04	17.63	17.87	17.87	1,107,600
Apr 28, 2022	17.47	18.86	16.87	18.67	18.67	1,223,000
Apr 27, 2022	17.22	17.72	16.80	16.98	16.98	817,700
Apr 26, 2022	17.54	17.80	16.82	17.25	17.25	1,635,100
Apr 25, 2022	17.19	18.04	17.11	17.82	17.82	778,100
Apr 22, 2022	17.50	18.15	17.13	17.32	17.32	644,700
Apr 21, 2022	18.85	19.20	16.99	17.46	17.46	1,273,900
Apr 20, 2022	20.25	20.31	18.30	18.37	18.37	1,970,400
Apr 19, 2022	19.27	20.82	19.01	20.17	20.17	1,542,600
Apr 18, 2022	19.84	20.05	18.71	19.16	19.16	4,274,200
Apr 14, 2022	21.53	21.53	19.95	19.96	19.96	842,800
Apr 13, 2022	20.73	21.79	20.55	21.47	21.47	476,600
Apr 12, 2022	20.64	22.20	20.60	20.79	20.79	974,500
Apr 11, 2022	20.32	20.82	19.81	20.36	20.36	676,500
Apr 08, 2022	21.38	21.47	20.45	20.68	20.68	652,100
Apr 07, 2022	21.33	21.76	20.10	21.46	21.46	1,905,600
Apr 06, 2022	21.68	21.83	20.41	21.23	21.23	1,563,800
Apr 05, 2022	23.63	23.67	21.55	22.33	22.33	1,059,500
Apr 04, 2022	22.40	24.10	22.24	23.87	23.87	1,269,700
Apr 01, 2022	22.10	22.74	21.61	22.21	22.21	765,400
Mar 31, 2022	22.30	22.49	21.58	21.91	21.91	830,500
Mar 30, 2022	22.71	23.62	22.13	22.19	22.19	1,361,700
Mar 29, 2022	21.76	23.44	21.73	23.28	23.28	1,186,100
Mar 28, 2022	20.66	21.42	20.52	21.25	21.25	1,022,000
Mar 25, 2022	21.86	21.88	20.33	20.50	20.50	843,300
Mar 24, 2022	22.30	22.82	21.52	21.88	21.88	593,100
Mar 23, 2022	22.71	23.44	21.95	22.21	22.21	923,800
Mar 22, 2022	21.30	23.43	21.22	22.87	22.87	1,579,400
Mar 21, 2022	21.40	21.94	20.55	21.39	21.39	1,594,700
Mar 18, 2022	20.92	22.12	20.75	21.70	21.70	1,306,100
Mar 17, 2022	20.04	21.39	19.50	21.25	21.25	1,360,400
Mar 16, 2022	18.03	20.28	17.80	20.13	20.13	3,235,300
Mar 15, 2022	18.21	18.61	17.27	17.72	17.72	3,185,300
Mar 14, 2022	19.02	19.55	17.90	18.21	18.21	1,622,100
Mar 11, 2022	21.04	21.04	19.02	19.15	19.15	2,314,100
Mar 10, 2022	21.39	21.52	20.26	20.60	20.60	1,126,400
Mar 09, 2022	21.20	22.27	20.69	22.09	22.09	1,869,400
Mar 08, 2022	20.63	21.47	19.55	20.25	20.25	2,458,300
Mar 07, 2022	20.78	22.03	20.35	20.89	20.89	1,481,400
Mar 04, 2022	21.63	22.98	20.56	20.94	20.94	998,200
Mar 03, 2022	22.36	22.89	21.48	21.92	21.92	1,585,700
Mar 02, 2022	22.30	22.41	21.04	22.39	22.39	1,741,300
Mar 01, 2022	20.22	22.76	20.13	21.85	21.85	5,391,300
Feb 28, 2022	25.04	26.25	24.36	25.90	25.90	1,883,500
Feb 25, 2022	24.95	25.40	23.44	25.31	25.31	1,027,200
Feb 24, 2022	21.79	25.16	21.63	24.91	24.91	1,533,600
Feb 23, 2022	24.81	25.30	22.94	23.01	23.01	1,241,500
Feb 22, 2022	24.53	26.22	24.26	24.52	24.52	1,115,900
Feb 18, 2022	26.62	26.82	24.53	25.32	25.32	1,790,800
Feb 17, 2022	28.56	28.87	26.21	26.56	26.56	1,401,100
Feb 16, 2022	30.14	30.27	28.38	29.11	29.11	1,629,500
Feb 15, 2022	30.75	31.33	30.08	31.22	31.22	885,200
Feb 14, 2022	30.74	31.95	29.98	30.05	30.05	1,013,500
Feb 11, 2022	31.94	33.50	30.15	31.01	31.01	2,383,300
Feb 10, 2022	32.24	33.80	31.45	31.73	31.73	1,059,700
Feb 09, 2022	32.50	33.40	32.02	33.10	33.10	1,004,600
Feb 08, 2022	30.64	32.08	30.56	31.98	31.98	593,200
Feb 07, 2022	30.68	32.57	30.39	31.00	31.00	767,000
Feb 04, 2022	29.45	31.16	28.94	30.68	30.68	1,331,500
Feb 03, 2022	29.78	30.94	28.77	28.94	28.94	1,317,500
Feb 02, 2022	34.00	34.00	30.92	31.37	31.37	1,209,400
Feb 01, 2022	33.05	33.95	31.33	33.74	33.74	1,550,500
Jan 31, 2022	30.51	32.77	30.51	32.69	32.69	1,606,800
Jan 28, 2022	28.80	30.56	27.82	30.35	30.35	1,350,500
Jan 27, 2022	30.35	31.19	28.36	28.82	28.82	1,586,500
Jan 26, 2022	30.50	31.37	29.09	29.61	29.61	2,397,400
Jan 25, 2022	28.82	30.35	27.04	28.79	28.79	2,607,100
Jan 24, 2022	26.08	30.20	25.61	29.94	29.94	2,843,700
Jan 21, 2022	28.74	29.70	27.38	27.59	27.59	1,761,200
Jan 20, 2022	30.08	31.99	29.24	29.32	29.32	1,296,400
Jan 19, 2022	28.94	30.20	28.60	28.99	28.99	1,362,000
Jan 18, 2022	30.08	30.95	28.75	28.96	28.96	2,158,100
Jan 14, 2022	31.15	32.37	30.22	31.10	31.10	1,330,700
Jan 13, 2022	33.92	34.02	31.21	31.44	31.44	1,520,200
Jan 12, 2022	34.28	34.98	32.89	33.60	33.60	1,258,000
Jan 11, 2022	33.32	34.45	32.60	33.79	33.79	1,163,800
Jan 10, 2022	31.97	33.85	30.88	33.71	33.71	1,682,800
Jan 07, 2022	32.22	33.62	32.01	32.66	32.66	1,542,100
Jan 06, 2022	31.58	33.60	31.05	32.14	32.14	1,382,500
Jan 05, 2022	34.00	34.89	31.80	32.01	32.01	1,671,700
Jan 04, 2022	37.35	37.45	33.50	34.50	34.50	2,194,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.75+97.55(+0.48%)

S&P 5003,978.73+37.25(+0.95%)

DOW32,120.28+191.66(+0.60%)

CAD/USD0.78040.0000(-0.00%)

CRUDE OIL111.15+0.82(+0.74%)

BTC-CAD37,282.29-667.19(-1.76%)

BigCommerce Holdings, Inc. (BIGC)

S&P/TSX
20,383.75
+97.55(+0.48%)

S&P 500
3,978.73
+37.25(+0.95%)

DOW
32,120.28
+191.66(+0.60%)

CAD/USD
0.7804
0.0000(-0.00%)

CRUDE OIL
111.15
+0.82(+0.74%)

BTC-CAD
37,282.29
-667.19(-1.76%)