Bigcommerce Holdings Inc (BIGC) Historical Stock Data
5.73 ↓0.10 (-1.72%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BIGC is down -0.40% a day on average. There have been 12 days where Bigcommerce Holdings Inc closed green and 18 days where BIGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.82 | 5.83 | ↑$0.01 (0.17%) | 5.76 | 5.85 | 532.31K |
| 2024-04-23 | 5.76 | 5.80 | ↑$0.04 (0.69%) | 5.75 | 5.99 | 706.38K |
| 2024-04-22 | 5.93 | 5.76 | ↓$0.17 (-2.87%) | 5.72 | 5.93 | 665.56K |
| 2024-04-19 | 5.91 | 5.89 | ↓$0.02 (-0.34%) | 5.82 | 5.99 | 537.97K |
| 2024-04-18 | 5.85 | 5.94 | ↑$0.09 (1.54%) | 5.81 | 6.06 | 765.49K |
| 2024-04-17 | 5.93 | 5.85 | ↓$0.08 (-1.35%) | 5.84 | 5.98 | 698.67K |
| 2024-04-16 | 5.92 | 5.89 | ↓$0.03 (-0.51%) | 5.81 | 6.02 | 808.86K |
| 2024-04-15 | 6.17 | 5.98 | ↓$0.19 (-3.08%) | 5.96 | 6.20 | 1.10M |
| 2024-04-12 | 6.33 | 6.21 | ↓$0.12 (-1.90%) | 6.13 | 6.38 | 853.67K |
| 2024-04-11 | 6.36 | 6.43 | ↑$0.07 (1.10%) | 6.31 | 6.50 | 501.25K |
| 2024-04-10 | 6.42 | 6.28 | ↓$0.14 (-2.18%) | 6.16 | 6.42 | 2.43M |
| 2024-04-09 | 6.52 | 6.60 | ↑$0.08 (1.23%) | 6.52 | 6.69 | 376.79K |
| 2024-04-08 | 6.50 | 6.52 | ↑$0.02 (0.31%) | 6.44 | 6.54 | 811.26K |
| 2024-04-05 | 6.55 | 6.46 | ↓$0.09 (-1.37%) | 6.44 | 6.58 | 394.40K |
| 2024-04-04 | 6.75 | 6.58 | ↓$0.17 (-2.52%) | 6.57 | 6.80 | 503.74K |
| 2024-04-03 | 6.63 | 6.65 | ↑$0.02 (0.30%) | 6.58 | 6.71 | 653.11K |
| 2024-04-02 | 6.70 | 6.69 | ↓$0.01 (-0.15%) | 6.64 | 6.77 | 517.39K |
| 2024-04-01 | 6.90 | 6.85 | ↓$0.05 (-0.72%) | 6.79 | 6.94 | 529.02K |
| 2024-03-28 | 6.91 | 6.89 | ↓$0.02 (-0.29%) | 6.87 | 7.11 | 678.11K |
| 2024-03-27 | 7.03 | 6.91 | ↓$0.12 (-1.71%) | 6.83 | 7.03 | 604.26K |
| 2024-03-26 | 6.98 | 6.93 | ↓$0.05 (-0.72%) | 6.87 | 7.10 | 658.02K |
| 2024-03-25 | 6.81 | 6.92 | ↑$0.11 (1.62%) | 6.79 | 7.09 | 1.03M |
| 2024-03-22 | 7.39 | 7.28 | ↓$0.11 (-1.49%) | 7.14 | 7.41 | 482.68K |
| 2024-03-21 | 7.56 | 7.45 | ↓$0.11 (-1.46%) | 7.43 | 7.67 | 360.05K |
| 2024-03-20 | 7.33 | 7.50 | ↑$0.17 (2.32%) | 7.25 | 7.55 | 408.73K |
| 2024-03-19 | 7.12 | 7.36 | ↑$0.24 (3.37%) | 7.09 | 7.39 | 1.16M |
| 2024-03-18 | 7.11 | 7.21 | ↑$0.10 (1.41%) | 6.97 | 7.25 | 519.88K |
| 2024-03-15 | 7.15 | 7.11 | ↓$0.04 (-0.56%) | 7.07 | 7.19 | 0.95M |
| 2024-03-14 | 7.40 | 7.19 | ↓$0.21 (-2.84%) | 7.14 | 7.41 | 884.24K |
| 2024-03-13 | 7.42 | 7.42 | ↑$0.00 (0.00%) | 7.40 | 7.61 | 466.76K |
Create an account or log in to view more rows.
$BIGC run it!
$BIGC strong move here
$BIGC hi hi
$BIGC why is this not moving lol
$BIGC bull flag
breakout!
$BIGC Bears always win...
Bulls have to be forever bagholders....
$BIGC gets me every time lol
$BIGC today will be a nice green day LFG!!!
$BIGC HODL
$BIGC hopefully next week...