Canada Markets open in 1 hr 47 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 202216.2217.7516.2217.7517.751,710,200
May 24, 202217.7817.7815.8516.3116.313,456,600
May 23, 202218.6819.1717.6917.9917.991,978,400
May 20, 202219.3319.5017.7118.9418.942,863,100
May 19, 202217.3019.4417.1018.8018.802,125,400
May 18, 202217.9219.0617.1717.3717.371,424,200
May 17, 202218.2718.9817.1418.4118.411,311,100
May 16, 202217.0718.0516.2717.7017.702,278,300
May 13, 202215.5817.4015.5817.3717.371,402,500
May 12, 202213.1415.0212.7114.9914.992,518,000
May 11, 202215.2015.7313.4113.5113.511,659,700
May 10, 202216.8817.3514.2815.4515.451,954,400
May 09, 202218.1718.6116.2416.3816.382,229,000
May 06, 202218.9019.3017.5618.7218.721,195,200
May 05, 202219.9219.9218.4918.9118.912,163,900
May 04, 202219.9620.5418.4820.4520.451,333,400
May 03, 202219.1720.3318.5620.1420.142,361,500
May 02, 202217.6718.8917.2518.7918.792,267,300
Apr 29, 202218.2919.0417.6317.8717.871,107,600
Apr 28, 202217.4718.8616.8718.6718.671,223,000
Apr 27, 202217.2217.7216.8016.9816.98817,700
Apr 26, 202217.5417.8016.8217.2517.251,635,100
Apr 25, 202217.1918.0417.1117.8217.82778,100
Apr 22, 202217.5018.1517.1317.3217.32644,700
Apr 21, 202218.8519.2016.9917.4617.461,273,900
Apr 20, 202220.2520.3118.3018.3718.371,970,400
Apr 19, 202219.2720.8219.0120.1720.171,542,600
Apr 18, 202219.8420.0518.7119.1619.164,274,200
Apr 14, 202221.5321.5319.9519.9619.96842,800
Apr 13, 202220.7321.7920.5521.4721.47476,600
Apr 12, 202220.6422.2020.6020.7920.79974,500
Apr 11, 202220.3220.8219.8120.3620.36676,500
Apr 08, 202221.3821.4720.4520.6820.68652,100
Apr 07, 202221.3321.7620.1021.4621.461,905,600
Apr 06, 202221.6821.8320.4121.2321.231,563,800
Apr 05, 202223.6323.6721.5522.3322.331,059,500
Apr 04, 202222.4024.1022.2423.8723.871,269,700
Apr 01, 202222.1022.7421.6122.2122.21765,400
Mar 31, 202222.3022.4921.5821.9121.91830,500
Mar 30, 202222.7123.6222.1322.1922.191,361,700
Mar 29, 202221.7623.4421.7323.2823.281,186,100
Mar 28, 202220.6621.4220.5221.2521.251,022,000
Mar 25, 202221.8621.8820.3320.5020.50843,300
Mar 24, 202222.3022.8221.5221.8821.88593,100
Mar 23, 202222.7123.4421.9522.2122.21923,800
Mar 22, 202221.3023.4321.2222.8722.871,579,400
Mar 21, 202221.4021.9420.5521.3921.391,594,700
Mar 18, 202220.9222.1220.7521.7021.701,306,100
Mar 17, 202220.0421.3919.5021.2521.251,360,400
Mar 16, 202218.0320.2817.8020.1320.133,235,300
Mar 15, 202218.2118.6117.2717.7217.723,185,300
Mar 14, 202219.0219.5517.9018.2118.211,622,100
Mar 11, 202221.0421.0419.0219.1519.152,314,100
Mar 10, 202221.3921.5220.2620.6020.601,126,400
Mar 09, 202221.2022.2720.6922.0922.091,869,400
Mar 08, 202220.6321.4719.5520.2520.252,458,300
Mar 07, 202220.7822.0320.3520.8920.891,481,400
Mar 04, 202221.6322.9820.5620.9420.94998,200
Mar 03, 202222.3622.8921.4821.9221.921,585,700
Mar 02, 202222.3022.4121.0422.3922.391,741,300
Mar 01, 202220.2222.7620.1321.8521.855,391,300
Feb 28, 202225.0426.2524.3625.9025.901,883,500
Feb 25, 202224.9525.4023.4425.3125.311,027,200
Feb 24, 202221.7925.1621.6324.9124.911,533,600
Feb 23, 202224.8125.3022.9423.0123.011,241,500
Feb 22, 202224.5326.2224.2624.5224.521,115,900
Feb 18, 202226.6226.8224.5325.3225.321,790,800
Feb 17, 202228.5628.8726.2126.5626.561,401,100
Feb 16, 202230.1430.2728.3829.1129.111,629,500
Feb 15, 202230.7531.3330.0831.2231.22885,200
Feb 14, 202230.7431.9529.9830.0530.051,013,500
Feb 11, 202231.9433.5030.1531.0131.012,383,300
Feb 10, 202232.2433.8031.4531.7331.731,059,700
Feb 09, 202232.5033.4032.0233.1033.101,004,600
Feb 08, 202230.6432.0830.5631.9831.98593,200
Feb 07, 202230.6832.5730.3931.0031.00767,000
Feb 04, 202229.4531.1628.9430.6830.681,331,500
Feb 03, 202229.7830.9428.7728.9428.941,317,500
Feb 02, 202234.0034.0030.9231.3731.371,209,400
Feb 01, 202233.0533.9531.3333.7433.741,550,500
Jan 31, 202230.5132.7730.5132.6932.691,606,800
Jan 28, 202228.8030.5627.8230.3530.351,350,500
Jan 27, 202230.3531.1928.3628.8228.821,586,500
Jan 26, 202230.5031.3729.0929.6129.612,397,400
Jan 25, 202228.8230.3527.0428.7928.792,607,100
Jan 24, 202226.0830.2025.6129.9429.942,843,700
Jan 21, 202228.7429.7027.3827.5927.591,761,200
Jan 20, 202230.0831.9929.2429.3229.321,296,400
Jan 19, 202228.9430.2028.6028.9928.991,362,000
Jan 18, 202230.0830.9528.7528.9628.962,158,100
Jan 14, 202231.1532.3730.2231.1031.101,330,700
Jan 13, 202233.9234.0231.2131.4431.441,520,200
Jan 12, 202234.2834.9832.8933.6033.601,258,000
Jan 11, 202233.3234.4532.6033.7933.791,163,800
Jan 10, 202231.9733.8530.8833.7133.711,682,800
Jan 07, 202232.2233.6232.0132.6632.661,542,100
Jan 06, 202231.5833.6031.0532.1432.141,382,500
Jan 05, 202234.0034.8931.8032.0132.011,671,700
Jan 04, 202237.3537.4533.5034.5034.502,194,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...