Canada Markets close in 3 hrs 12 mins

BigCommerce Holdings, Inc. (BIGC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.47+0.33 (+2.72%)
As of 12:48PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202311.8912.5011.7712.4712.47419,243
Feb 03, 202312.2212.8512.0512.1412.14927,800
Feb 02, 202313.0013.3912.6912.8812.881,275,300
Feb 01, 202312.3112.6811.9412.5912.591,232,300
Jan 31, 202311.9412.5111.9412.2612.26610,200
Jan 30, 202312.3112.3911.9612.0412.04537,900
Jan 27, 202312.4712.9412.2512.5612.56752,900
Jan 26, 202312.1512.5811.9512.5612.561,077,800
Jan 25, 202311.2212.0811.0611.9511.95752,300
Jan 24, 202311.9812.2611.4311.4611.46946,500
Jan 23, 202310.9611.9810.7411.9611.961,237,300
Jan 20, 202310.4110.9610.4010.8410.84799,800
Jan 19, 202310.8411.0110.4810.6110.61947,300
Jan 18, 202311.1411.6010.9611.0011.001,168,900
Jan 17, 202310.1311.0410.0210.9810.981,462,900
Jan 13, 20239.6710.309.6710.2110.21619,800
Jan 12, 20239.779.989.369.939.93746,900
Jan 11, 20239.479.769.349.689.681,094,100
Jan 10, 20239.309.498.889.229.221,077,000
Jan 09, 20238.579.048.538.858.851,338,100
Jan 06, 20238.038.407.788.338.33885,600
Jan 05, 20238.138.277.888.018.011,044,700
Jan 04, 20238.168.417.798.278.271,505,500
Jan 03, 20238.819.108.308.398.39694,500
Dec 30, 20228.428.818.408.748.74689,700
Dec 29, 20228.038.717.908.638.631,193,000
Dec 28, 20227.958.097.757.887.881,198,600
Dec 27, 20228.258.307.748.028.02940,000
Dec 23, 20228.398.488.048.348.34729,400
Dec 22, 20228.588.608.168.438.43962,200
Dec 21, 20228.709.088.488.738.731,246,700
Dec 20, 20228.608.858.208.638.631,174,900
Dec 19, 20229.309.308.268.438.431,527,700
Dec 16, 20229.029.488.929.409.401,348,900
Dec 15, 20229.019.398.999.079.07964,200
Dec 14, 20229.269.699.089.319.311,462,800
Dec 13, 20229.8310.099.059.269.261,129,200
Dec 12, 20229.159.619.079.279.271,302,000
Dec 09, 20229.229.458.959.109.10600,600
Dec 08, 20228.909.568.799.339.332,106,600
Dec 07, 20228.768.958.458.828.82785,600
Dec 06, 20228.828.858.278.808.801,436,800
Dec 05, 20229.549.688.768.848.841,131,800
Dec 02, 20229.209.709.029.619.611,066,000
Dec 01, 20228.949.598.799.449.442,943,800
Nov 30, 20228.138.727.988.648.642,276,900
Nov 29, 20228.229.218.178.228.223,754,300
Nov 28, 20228.118.357.867.897.891,983,900
Nov 25, 20228.388.558.198.228.22333,200
Nov 23, 20228.208.668.028.458.451,572,100
Nov 22, 20228.278.317.818.148.141,009,900
Nov 21, 20228.088.327.848.198.193,062,300
Nov 18, 20229.009.008.128.178.171,578,000
Nov 17, 20229.159.308.658.688.682,814,900
Nov 16, 202210.1910.209.409.449.44982,700
Nov 15, 20229.8910.519.8910.3810.381,494,300
Nov 14, 20229.749.849.179.409.401,562,000
Nov 11, 20229.3310.169.069.919.911,878,800
Nov 10, 20228.919.448.899.299.293,557,800
Nov 09, 20228.148.478.008.398.391,877,700
Nov 08, 20228.698.698.028.248.242,712,300
Nov 07, 20229.449.448.508.658.652,306,600
Nov 04, 202211.8111.828.969.269.264,090,600
Nov 03, 202213.3214.1513.1713.2513.251,062,400
Nov 02, 202214.7314.7713.6113.6313.63696,000
Nov 01, 202215.2915.6814.5114.7814.78639,900
Oct 31, 202214.6315.1014.5514.8614.86691,000
Oct 28, 202214.2214.8314.0314.8114.81847,100
Oct 27, 202214.3115.2014.2514.4614.46718,600
Oct 26, 202214.3215.4114.0814.1014.10718,100
Oct 25, 202213.3414.8713.3414.6614.661,032,800
Oct 24, 202213.2213.3412.4613.1813.18506,200
Oct 21, 202213.2013.4512.7013.3413.34711,100
Oct 20, 202212.9313.7712.9313.2913.29458,100
Oct 19, 202213.3913.6212.7512.9212.92632,600
Oct 18, 202213.9414.2613.4413.7213.72593,000
Oct 17, 202213.0913.7613.0913.3213.32640,200
Oct 14, 202213.3913.4712.4112.5112.51657,600
Oct 13, 202212.5013.3112.0113.0113.01887,100
Oct 12, 202212.9613.3212.3913.1513.15876,500
Oct 11, 202213.5613.5812.6112.9012.901,182,400
Oct 10, 202214.8714.8713.2213.6513.651,184,300
Oct 07, 202215.6015.7714.5214.9014.90842,100
Oct 06, 202216.2916.8316.0416.1816.18505,500
Oct 05, 202216.0816.4915.9316.3616.36441,000
Oct 04, 202215.8616.9715.8616.5816.581,048,800
Oct 03, 202214.9515.4714.7715.3215.32807,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...