Bigcommerce Holdings Inc (BIGC) Historical Stock Data
4.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIGC is down -0.69% a day on average. There have been 15 days where Bigcommerce Holdings Inc closed green and 15 days where BIGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.76 | 4.49 | ↓$0.27 (-5.67%) | 4.47 | 5.05 | 0.93M |
| 2025-07-31 | 5.18 | 4.78 | ↓$0.40 (-7.72%) | 4.76 | 5.25 | 1.64M |
| 2025-07-30 | 4.95 | 4.78 | ↓$0.17 (-3.43%) | 4.76 | 4.99 | 1.50M |
| 2025-07-29 | 5.18 | 4.93 | ↓$0.25 (-4.83%) | 4.91 | 5.18 | 740.73K |
| 2025-07-28 | 5.20 | 5.13 | ↓$0.07 (-1.35%) | 5.09 | 5.26 | 1M |
| 2025-07-25 | 5.10 | 5.17 | ↑$0.07 (1.37%) | 5.06 | 5.27 | 896.97K |
| 2025-07-24 | 5.26 | 5.04 | ↓$0.22 (-4.18%) | 5.04 | 5.30 | 1.06M |
| 2025-07-23 | 5.15 | 5.26 | ↑$0.11 (2.14%) | 5.10 | 5.30 | 1.47M |
| 2025-07-22 | 4.99 | 5.13 | ↑$0.14 (2.81%) | 4.96 | 5.18 | 1.21M |
| 2025-07-21 | 4.96 | 4.98 | ↑$0.02 (0.40%) | 4.94 | 5.03 | 547.91K |
| 2025-07-18 | 5.03 | 4.95 | ↓$0.08 (-1.59%) | 4.92 | 5.03 | 403.95K |
| 2025-07-17 | 4.89 | 4.99 | ↑$0.10 (2.04%) | 4.89 | 5.03 | 599.68K |
| 2025-07-16 | 4.83 | 4.88 | ↑$0.05 (1.04%) | 4.76 | 4.91 | 527.07K |
| 2025-07-15 | 4.91 | 4.82 | ↓$0.09 (-1.83%) | 4.82 | 4.93 | 599.15K |
| 2025-07-14 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.87 | 4.96 | 506.10K |
| 2025-07-11 | 5.04 | 4.90 | ↓$0.14 (-2.78%) | 4.87 | 5.08 | 651.39K |
| 2025-07-10 | 5.19 | 5.08 | ↓$0.11 (-2.12%) | 5.07 | 5.19 | 373.82K |
| 2025-07-09 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 5.07 | 5.22 | 346.13K |
| 2025-07-08 | 5.10 | 5.17 | ↑$0.07 (1.37%) | 5.08 | 5.24 | 551.55K |
| 2025-07-07 | 5.01 | 5.09 | ↑$0.08 (1.53%) | 5.01 | 5.22 | 636.44K |
| 2025-07-03 | 5.09 | 5.13 | ↑$0.04 (0.79%) | 5.07 | 5.20 | 422.64K |
| 2025-07-02 | 5.07 | 5.05 | ↓$0.02 (-0.39%) | 4.93 | 5.13 | 576.42K |
| 2025-07-01 | 4.97 | 5.08 | ↑$0.11 (2.21%) | 4.92 | 5.24 | 763.13K |
| 2025-06-30 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.95 | 5.10 | 505.06K |
| 2025-06-27 | 4.93 | 4.98 | ↑$0.05 (1.01%) | 4.84 | 4.99 | 1.31M |
| 2025-06-26 | 4.87 | 4.91 | ↑$0.04 (0.82%) | 4.80 | 4.91 | 528.18K |
| 2025-06-25 | 5.03 | 4.83 | ↓$0.20 (-3.98%) | 4.80 | 5.06 | 708.75K |
| 2025-06-24 | 4.86 | 5.03 | ↑$0.17 (3.50%) | 4.86 | 5.16 | 861.87K |
| 2025-06-23 | 4.82 | 4.83 | ↑$0.01 (0.21%) | 4.73 | 4.90 | 1.03M |
| 2025-06-20 | 4.91 | 4.83 | ↓$0.08 (-1.63%) | 4.82 | 5.00 | 848.85K |
Create an account or log in to view more rows.
$BIGC this is my only green stonk!
I really like this stonk.
$BIGC it begins tomorrow
$BIGC I'll say it again slowwwllyyyy! Better stocks to short by far
$BIGC It’s that TIME!! To Double down!
$BIGC I already know
tomorrow the bulls going to say "next week" just like every week.
$BIGC buy and hold and get rewarded
$BIGC I mean ... head and shoulders .....
$BIGC is it time?
$BIGC added!
$BIGC longer we hold
more pressure on the shorts