BIGC - BigCommerce Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20237.407.997.207.977.972,525,294
May 30, 20237.797.817.167.447.442,227,500
May 26, 20237.547.977.447.637.631,048,900
May 25, 20237.938.027.307.427.42996,300
May 24, 20237.818.057.667.907.90638,600
May 23, 20238.288.497.857.907.901,325,400
May 22, 20237.138.427.058.288.281,786,500
May 19, 20237.317.317.077.137.13747,400
May 18, 20237.297.457.167.247.24633,200
May 17, 20237.317.397.117.367.36751,200
May 16, 20237.527.827.247.267.261,409,100
May 15, 20237.087.697.037.577.571,043,100
May 12, 20237.037.136.817.057.05740,600
May 11, 20237.347.377.027.037.03608,100
May 10, 20237.287.487.197.377.371,538,700
May 09, 20237.087.287.017.047.04754,200
May 08, 20237.327.496.987.087.08810,500
May 05, 20237.227.497.027.287.281,080,700
May 04, 20237.137.467.137.277.27865,400
May 03, 20237.197.407.037.047.04819,600
May 02, 20237.437.447.107.177.17750,300
May 01, 20237.347.777.317.487.481,198,200
Apr 28, 20237.487.597.237.397.391,775,400
Apr 27, 20237.797.867.497.547.541,030,200
Apr 26, 20237.878.087.617.687.68936,100
Apr 25, 20238.368.477.737.747.741,113,800
Apr 24, 20238.528.638.348.508.50435,400
Apr 21, 20238.258.608.248.568.56527,600
Apr 20, 20238.388.508.238.248.24352,000
Apr 19, 20238.558.728.338.528.52363,000
Apr 18, 20238.468.878.418.718.71714,200
Apr 17, 20238.138.318.078.278.27366,500
Apr 14, 20238.248.338.038.138.13488,200
Apr 13, 20238.328.688.248.298.29756,600
Apr 12, 20238.588.768.158.188.18502,300
Apr 11, 20238.348.548.088.438.43580,300
Apr 10, 20238.238.408.068.398.39786,500
Apr 06, 20238.208.408.018.348.34347,300
Apr 05, 20238.818.818.108.288.28642,800
Apr 04, 20238.898.988.768.898.89475,400
Apr 03, 20238.888.978.608.848.84453,200
Mar 31, 20238.589.158.518.948.94927,800
Mar 30, 20238.728.898.458.528.52410,300
Mar 29, 20238.518.628.368.558.55681,800
Mar 28, 20238.508.598.308.388.38687,600
Mar 27, 20238.558.638.388.538.53465,600
Mar 24, 20238.658.778.378.538.53740,400
Mar 23, 20238.979.168.608.728.72537,700
Mar 22, 20238.949.108.588.598.59579,600
Mar 21, 20238.539.018.538.948.94601,500
Mar 20, 20238.568.568.288.438.43558,000
Mar 17, 20238.698.828.328.538.53876,300
Mar 16, 20238.428.868.298.768.76831,300
Mar 15, 20238.398.488.128.478.47949,800
Mar 14, 20238.819.148.408.578.57616,800
Mar 13, 20238.438.778.348.538.531,103,000
Mar 10, 20239.179.268.518.648.641,164,700
Mar 09, 20239.399.659.069.159.15888,800
Mar 08, 20239.779.779.399.469.46551,800
Mar 07, 20239.8910.099.569.789.78861,800
Mar 06, 202310.4710.749.849.889.881,160,900
Mar 03, 20239.9010.709.8110.4210.423,060,000
Mar 02, 20239.159.758.889.749.74831,000
Mar 01, 20239.599.699.299.389.38698,600
Feb 28, 20239.779.859.439.529.521,001,500
Feb 27, 20239.239.889.199.799.791,303,200
Feb 24, 20239.159.398.349.159.155,790,300
Feb 23, 202311.3911.5211.0211.3311.33900,100
Feb 22, 202310.8811.3010.7411.2811.281,554,700
Feb 21, 202310.8910.9310.4810.7510.751,347,700
Feb 17, 202311.1511.3410.9611.1111.111,340,900
Feb 16, 202311.7311.7811.2011.2111.216,385,300
Feb 15, 202311.4712.1511.4712.1012.10990,400
Feb 14, 202310.9911.6010.7711.5211.52581,600
Feb 13, 202311.1911.3110.9011.0311.03653,800
Feb 10, 202310.9111.1910.7111.1711.17727,900
Feb 09, 202311.6411.7011.0111.1111.11616,500
Feb 08, 202311.5011.7111.3011.4311.43744,800
Feb 07, 202311.3511.6510.8411.5011.501,046,300
Feb 06, 202311.8912.5311.7711.9411.941,093,900
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, 202310.4110.9610.4010.8410.84800,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...