Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 202217.7518.9517.5818.6118.61535,200
Jul 07, 202218.0618.8517.8318.4618.46686,700
Jul 06, 202218.4319.2017.9418.0218.02624,000
Jul 05, 202217.1318.6116.7818.6118.61818,800
Jul 01, 202216.2517.5416.0817.3717.37915,600
Jun 30, 202216.8816.8915.7716.2016.201,152,200
Jun 29, 202217.6817.7617.1317.3217.32616,700
Jun 28, 202218.7019.1217.8317.8817.88776,600
Jun 27, 202219.3819.6018.3018.8518.85615,400
Jun 24, 202218.0619.6018.0619.1619.163,301,300
Jun 23, 202216.6517.9816.5617.8017.80885,400
Jun 22, 202215.6616.8815.5516.4116.41771,300
Jun 21, 202216.1516.9116.0716.0916.09866,100
Jun 17, 202214.7216.3014.4415.8015.801,473,900
Jun 16, 202214.7715.1213.9414.3614.361,229,000
Jun 15, 202215.7316.3215.1515.4315.432,304,100
Jun 14, 202215.4515.8414.7215.4015.40821,300
Jun 13, 202216.3416.8915.1015.2615.261,005,400
Jun 10, 202217.3517.7716.7417.2817.28896,500
Jun 09, 202219.3419.3417.9618.0618.06756,300
Jun 08, 202218.7020.0118.6019.6119.611,052,100
Jun 07, 202218.2818.9018.1118.5918.59917,400
Jun 06, 202218.5218.8217.9418.7618.761,841,800
Jun 03, 202218.9818.9817.8317.9417.941,083,200
Jun 02, 202218.1419.9818.0319.4419.441,498,100
Jun 01, 202218.8419.5218.1818.2618.261,370,900
May 31, 202219.5419.8518.1818.5318.531,889,300
May 27, 202218.8020.3418.6119.5919.592,320,000
May 26, 202217.4619.1217.2418.4918.491,813,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...