Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BigCommerce Holdings, Inc. - Series 1 Common Stock (NQ:BIGC)

5.015 -0.075 (-1.47%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 5.040 5.170 5.010 5.090 553,709 -0.04(-0.78%)
May 16, 2025 5.180 5.185 5.110 5.130 702,067 -0.05(-0.97%)
May 15, 2025 5.320 5.370 5.145 5.180 708,115 -0.16(-3.00%)
May 14, 2025 5.310 5.390 5.282 5.340 888,432 +0.01(+0.19%)
May 13, 2025 5.250 5.360 5.210 5.330 1,072,571 +0.09(+1.72%)
May 12, 2025 5.400 5.590 5.205 5.240 1,192,516 +0.08(+1.55%)
May 09, 2025 5.240 5.350 5.105 5.160 946,861 -0.08(-1.43%)
May 08, 2025 5.360 5.465 5.090 5.235 893,317 +0.04(+0.67%)
May 07, 2025 5.210 5.240 5.100 5.200 741,555 +0.03(+0.58%)
May 06, 2025 5.020 5.215 4.970 5.170 665,328 +0.09(+1.77%)
May 05, 2025 5.100 5.160 5.050 5.080 440,385 -0.07(-1.36%)
May 02, 2025 5.280 5.280 5.120 5.150 689,416 -0.07(-1.34%)
May 01, 2025 5.240 5.295 5.150 5.220 1,060,852 +0.04(+0.77%)
Apr 30, 2025 5.170 5.205 5.100 5.180 569,742 -0.11(-2.08%)
Apr 29, 2025 5.240 5.355 5.240 5.290 466,771 +0.02(+0.38%)
Apr 28, 2025 5.350 5.380 5.225 5.270 442,697 -0.09(-1.68%)
Apr 25, 2025 5.210 5.360 5.155 5.360 463,956 +0.11(+2.10%)
Apr 24, 2025 5.120 5.335 5.110 5.250 683,045 +0.13(+2.54%)
Apr 23, 2025 5.180 5.290 5.060 5.120 651,186 +0.08(+1.59%)
Apr 22, 2025 4.940 5.080 4.850 5.040 1,208,141 +0.15(+3.07%)
Apr 21, 2025 5.050 5.070 4.850 4.890 843,463 -0.20(-3.83%)
Apr 17, 2025 5.080 5.220 5.040 5.085 668,579 -0.00(-0.10%)
Apr 16, 2025 5.150 5.180 5.019 5.090 1,034,128 -0.07(-1.36%)
Apr 15, 2025 5.150 5.245 5.140 5.160 933,028 +0.00(+0.00%)
Apr 14, 2025 5.460 5.470 5.145 5.160 619,097 -0.18(-3.37%)
Apr 11, 2025 5.310 5.459 5.160 5.340 586,618 +0.02(+0.38%)
Apr 10, 2025 5.440 5.506 5.200 5.320 638,891 -0.31(-5.51%)
Apr 09, 2025 5.100 5.750 4.910 5.630 1,228,945 +0.50(+9.75%)
Apr 08, 2025 5.490 5.490 5.090 5.130 1,331,975 -0.17(-3.21%)
Apr 07, 2025 5.210 5.500 5.130 5.300 1,328,011 -0.12(-2.21%)
Apr 04, 2025 5.410 5.540 5.240 5.420 1,219,406 -0.18(-3.21%)
Apr 03, 2025 5.750 5.760 5.530 5.600 978,110 -0.31(-5.17%)
Apr 02, 2025 5.710 5.980 5.710 5.905 454,510 +0.14(+2.34%)
Apr 01, 2025 5.720 5.830 5.670 5.770 518,077 +0.01(+0.17%)
Mar 31, 2025 5.750 5.895 5.740 5.760 606,283 -0.11(-1.87%)
Mar 28, 2025 5.940 6.005 5.763 5.870 785,677 -0.15(-2.49%)
Mar 27, 2025 5.950 6.095 5.890 6.020 477,218 +0.05(+0.84%)
Mar 26, 2025 6.060 6.090 5.885 5.970 508,377 -0.11(-1.81%)
Mar 25, 2025 6.140 6.190 5.900 6.080 621,953 -0.01(-0.16%)
Mar 24, 2025 6.080 6.130 5.935 6.090 761,855 +0.10(+1.67%)
Mar 21, 2025 6.040 6.040 5.830 5.990 740,328 +0.02(+0.34%)
Mar 20, 2025 5.800 6.060 5.800 5.970 486,308 +0.08(+1.36%)
Mar 19, 2025 5.860 6.010 5.820 5.890 492,655 +0.03(+0.51%)
Mar 18, 2025 5.970 5.970 5.815 5.860 532,867 -0.18(-2.98%)
Mar 17, 2025 5.940 6.180 5.940 6.040 698,182 +0.07(+1.17%)
Mar 14, 2025 6.150 6.235 5.915 5.970 834,606 -0.10(-1.65%)
Mar 13, 2025 5.930 6.080 5.700 6.070 1,121,757 +0.09(+1.51%)
Mar 12, 2025 6.280 6.330 5.911 5.980 883,695 -0.16(-2.61%)
Mar 11, 2025 6.070 6.520 6.020 6.140 1,217,851 +0.38(+6.60%)
Mar 10, 2025 5.920 5.945 5.645 5.760 1,339,299 -0.28(-4.64%)
Mar 07, 2025 6.200 6.310 5.680 6.040 1,136,646 -0.19(-3.05%)
Mar 06, 2025 6.650 6.730 6.220 6.230 991,950 -0.55(-8.11%)
Mar 05, 2025 6.750 6.830 6.605 6.780 604,314 +0.02(+0.30%)
Mar 04, 2025 6.720 6.915 6.550 6.760 826,043 -0.11(-1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.