BigCommerce Holdings, Inc. (BIGC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

14.80

-0.19

(-1.27%)

At close: 04:00PM EDT

14.91

+0.11

(+0.74%)

After hours:

07:55PM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	15.08	15.68	14.71	14.80	14.80	762,000
Sept 29, 2022	14.63	15.00	14.31	14.99	14.99	555,900
Sept 28, 2022	14.52	15.34	14.39	15.14	15.14	660,700
Sept 27, 2022	14.67	14.71	14.12	14.36	14.36	575,900
Sept 26, 2022	14.46	15.44	14.20	14.25	14.25	800,700
Sept 23, 2022	14.66	14.82	14.01	14.50	14.50	764,700
Sept 22, 2022	14.76	15.11	14.36	14.93	14.93	952,900
Sept 21, 2022	15.08	15.69	14.79	14.93	14.93	554,800
Sept 20, 2022	16.14	16.28	14.91	14.97	14.97	1,068,900
Sept 19, 2022	16.25	16.50	15.59	16.35	16.35	554,600
Sept 16, 2022	16.55	16.55	15.94	16.28	16.28	851,800
Sept 15, 2022	16.21	17.19	16.21	16.81	16.81	1,255,500
Sept 14, 2022	16.27	16.74	15.77	16.73	16.73	722,300
Sept 13, 2022	15.98	16.66	15.27	16.24	16.24	1,206,000
Sept 12, 2022	17.00	17.29	16.52	17.05	17.05	920,400
Sept 09, 2022	17.00	17.38	16.91	16.99	16.99	1,447,200
Sept 08, 2022	16.46	17.05	16.34	16.66	16.66	677,200
Sept 07, 2022	15.52	16.80	15.52	16.72	16.72	792,000
Sept 06, 2022	15.40	15.90	15.16	15.63	15.63	927,700
Sept 02, 2022	15.49	15.81	14.90	15.36	15.36	664,200
Sept 01, 2022	16.23	16.25	14.52	15.16	15.16	1,520,700
Aug 31, 2022	16.80	17.13	16.47	16.67	16.67	1,044,800
Aug 30, 2022	16.87	17.37	16.08	16.33	16.33	1,066,400
Aug 29, 2022	16.91	17.50	16.63	16.64	16.64	1,113,700
Aug 26, 2022	18.41	18.55	17.16	17.32	17.32	657,000
Aug 25, 2022	18.65	18.99	18.20	18.35	18.35	1,139,300
Aug 24, 2022	17.37	18.59	17.35	18.25	18.25	632,600
Aug 23, 2022	17.53	18.19	17.37	17.38	17.38	386,200
Aug 22, 2022	17.97	18.38	17.39	17.48	17.48	573,800
Aug 19, 2022	19.29	19.29	18.18	18.36	18.36	935,500
Aug 18, 2022	19.68	20.17	19.38	19.93	19.93	645,400
Aug 17, 2022	20.34	20.40	19.32	20.06	20.06	661,300
Aug 16, 2022	20.75	21.08	20.05	20.80	20.80	1,042,400
Aug 15, 2022	20.55	21.24	20.26	20.97	20.97	1,192,500
Aug 12, 2022	20.18	20.90	19.73	20.86	20.86	770,500
Aug 11, 2022	21.00	21.80	19.93	20.00	20.00	1,608,900
Aug 10, 2022	19.81	20.80	19.63	20.67	20.67	1,372,100
Aug 09, 2022	19.33	19.47	18.46	19.02	19.02	1,010,300
Aug 08, 2022	18.84	20.33	18.84	19.74	19.74	1,266,400
Aug 05, 2022	17.50	19.42	17.26	18.82	18.82	1,107,600
Aug 04, 2022	18.24	18.78	17.89	18.35	18.35	1,103,500
Aug 03, 2022	16.90	18.36	16.82	18.21	18.21	749,500
Aug 02, 2022	15.55	16.90	15.46	16.66	16.66	763,000
Aug 01, 2022	15.52	15.78	15.02	15.72	15.72	723,300
Jul 29, 2022	15.39	15.78	15.06	15.65	15.65	683,000
Jul 28, 2022	15.15	15.71	14.81	15.51	15.51	805,600
Jul 27, 2022	14.60	15.38	14.60	15.32	15.32	785,800
Jul 26, 2022	15.77	15.77	14.43	14.47	14.47	923,200
Jul 25, 2022	16.69	16.73	16.13	16.27	16.27	599,100
Jul 22, 2022	18.30	18.33	16.23	16.82	16.82	975,500
Jul 21, 2022	17.67	18.56	17.42	18.56	18.56	807,900
Jul 20, 2022	16.03	17.99	16.03	17.74	17.74	1,337,700
Jul 19, 2022	15.71	16.01	14.76	15.87	15.87	1,568,500
Jul 18, 2022	17.78	17.80	15.32	15.54	15.54	2,412,900
Jul 15, 2022	17.57	17.67	16.88	17.21	17.21	938,500
Jul 14, 2022	18.22	18.45	17.00	17.22	17.22	703,600
Jul 13, 2022	18.06	19.24	17.16	18.27	18.27	813,300
Jul 12, 2022	18.48	19.16	17.93	18.51	18.51	930,400
Jul 11, 2022	18.36	18.44	17.46	18.30	18.30	866,200
Jul 08, 2022	17.75	18.95	17.58	18.61	18.61	535,200
Jul 07, 2022	18.06	18.85	17.83	18.46	18.46	686,700
Jul 06, 2022	18.43	19.20	17.94	18.02	18.02	624,000
Jul 05, 2022	17.13	18.61	16.78	18.61	18.61	818,800
Jul 01, 2022	16.25	17.54	16.08	17.37	17.37	915,600
Jun 30, 2022	16.88	16.89	15.77	16.20	16.20	1,152,200
Jun 29, 2022	17.68	17.76	17.13	17.32	17.32	616,700
Jun 28, 2022	18.70	19.12	17.83	17.88	17.88	776,600
Jun 27, 2022	19.38	19.60	18.30	18.85	18.85	615,400
Jun 24, 2022	18.06	19.60	18.06	19.16	19.16	3,301,300
Jun 23, 2022	16.65	17.98	16.56	17.80	17.80	885,400
Jun 22, 2022	15.66	16.88	15.55	16.41	16.41	771,300
Jun 21, 2022	16.15	16.91	16.07	16.09	16.09	866,100
Jun 17, 2022	14.72	16.30	14.44	15.80	15.80	1,473,900
Jun 16, 2022	14.77	15.12	13.94	14.36	14.36	1,229,000
Jun 15, 2022	15.73	16.32	15.15	15.43	15.43	2,304,100
Jun 14, 2022	15.45	15.84	14.72	15.40	15.40	821,300
Jun 13, 2022	16.34	16.89	15.10	15.26	15.26	1,005,400
Jun 10, 2022	17.35	17.77	16.74	17.28	17.28	896,500
Jun 09, 2022	19.34	19.34	17.96	18.06	18.06	756,300
Jun 08, 2022	18.70	20.01	18.60	19.61	19.61	1,052,100
Jun 07, 2022	18.28	18.90	18.11	18.59	18.59	917,400
Jun 06, 2022	18.52	18.82	17.94	18.76	18.76	1,841,800
Jun 03, 2022	18.98	18.98	17.83	17.94	17.94	1,083,200
Jun 02, 2022	18.14	19.98	18.03	19.44	19.44	1,498,100
Jun 01, 2022	18.84	19.52	18.18	18.26	18.26	1,370,900
May 31, 2022	19.54	19.85	18.18	18.53	18.53	1,889,300
May 27, 2022	18.80	20.34	18.61	19.59	19.59	2,320,000
May 26, 2022	17.46	19.12	17.24	18.49	18.49	1,813,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.0632%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,712.82-214.31(-0.80%)

BigCommerce Holdings, Inc. (BIGC)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.0632%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,712.82
-214.31(-0.80%)