Skip to main content

Bigcommerce Holdings Inc (NQ: BIGC )

14.80 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.08 15.68 14.71 14.80 761,982 -0.19(-1.27%)
Sep 29, 2022 14.63 15.00 14.31 14.99 556,153 -0.15(-0.99%)
Sep 28, 2022 14.52 15.34 14.39 15.14 660,649 +0.78(+5.43%)
Sep 27, 2022 14.67 14.71 14.12 14.36 575,947 +0.11(+0.77%)
Sep 26, 2022 14.46 15.44 14.20 14.25 800,714 -0.25(-1.72%)
Sep 23, 2022 14.66 14.82 14.01 14.50 764,766 -0.43(-2.88%)
Sep 22, 2022 14.76 15.11 14.36 14.93 952,923 +0.00(+0.00%)
Sep 21, 2022 15.08 15.69 14.79 14.93 554,791 -0.04(-0.27%)
Sep 20, 2022 16.14 16.28 14.91 14.97 1,069,078 -1.38(-8.44%)
Sep 19, 2022 16.25 16.50 15.59 16.35 554,565 +0.07(+0.43%)
Sep 16, 2022 16.55 16.55 15.94 16.28 852,193 -0.53(-3.15%)
Sep 15, 2022 16.21 17.19 16.21 16.81 1,255,664 +0.08(+0.48%)
Sep 14, 2022 16.27 16.74 15.77 16.73 722,544 +0.49(+3.02%)
Sep 13, 2022 15.98 16.66 15.27 16.24 1,205,996 -0.81(-4.75%)
Sep 12, 2022 17.00 17.29 16.52 17.05 920,177 +0.06(+0.35%)
Sep 09, 2022 17.00 17.38 16.91 16.99 1,447,736 +0.33(+1.98%)
Sep 08, 2022 16.46 17.05 16.34 16.66 674,620 -0.06(-0.36%)
Sep 07, 2022 15.52 16.80 15.52 16.72 791,988 +1.09(+6.97%)
Sep 06, 2022 15.40 15.90 15.16 15.63 927,812 +0.27(+1.76%)
Sep 02, 2022 15.49 15.82 14.90 15.36 664,246 +0.20(+1.32%)
Sep 01, 2022 16.23 16.25 14.52 15.16 1,520,727 -1.51(-9.06%)
Aug 31, 2022 16.80 17.13 16.47 16.67 1,044,831 +0.34(+2.08%)
Aug 30, 2022 16.87 17.37 16.08 16.33 1,066,449 -0.31(-1.86%)
Aug 29, 2022 16.91 17.50 16.62 16.64 1,113,687 -0.68(-3.93%)
Aug 26, 2022 18.41 18.55 17.16 17.32 656,954 -1.03(-5.61%)
Aug 25, 2022 18.65 18.99 18.20 18.35 1,139,305 +0.10(+0.55%)
Aug 24, 2022 17.37 18.59 17.35 18.25 632,604 +0.87(+5.01%)
Aug 23, 2022 17.53 18.19 17.37 17.38 386,160 -0.10(-0.57%)
Aug 22, 2022 17.97 18.38 17.39 17.48 579,091 -0.88(-4.79%)
Aug 19, 2022 19.29 19.29 18.18 18.36 935,481 -1.57(-7.88%)
Aug 18, 2022 19.68 20.17 19.38 19.93 645,382 -0.13(-0.65%)
Aug 17, 2022 20.34 20.40 19.32 20.06 661,284 -0.74(-3.56%)
Aug 16, 2022 20.75 21.08 20.05 20.80 1,042,433 -0.17(-0.81%)
Aug 15, 2022 20.55 21.24 20.26 20.97 1,192,483 +0.11(+0.53%)
Aug 12, 2022 20.18 20.90 19.73 20.86 770,595 +0.86(+4.30%)
Aug 11, 2022 21.00 21.80 19.93 20.00 1,608,865 -0.67(-3.24%)
Aug 10, 2022 19.81 20.80 19.63 20.67 1,372,320 +1.65(+8.68%)
Aug 09, 2022 19.33 19.47 18.46 19.02 1,009,648 -0.72(-3.65%)
Aug 08, 2022 18.84 20.33 18.84 19.74 1,265,394 +0.92(+4.89%)
Aug 05, 2022 17.50 19.42 17.26 18.82 1,107,698 +0.47(+2.56%)
Aug 04, 2022 18.24 18.78 17.89 18.35 1,103,451 +0.14(+0.77%)
Aug 03, 2022 16.90 18.36 16.82 18.21 749,137 +1.55(+9.30%)
Aug 02, 2022 15.55 16.90 15.46 16.66 757,269 +0.94(+5.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.