UK markets open in 29 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,248.72 +28.10 (+0.15%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.80 -6.10 (-0.25%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,812.14 -1,085.09 (-1.94%)
BigCommerce Holdings Inc (BI1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2,000 |
| 21 May 2024 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | - |
| 20 May 2024 | 7.25 | 7.45 | 7.20 | 7.40 | 7.40 | - |
| 17 May 2024 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - |
| 16 May 2024 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | - |
| 15 May 2024 | 7.25 | 7.30 | 7.05 | 7.05 | 7.05 | - |
| 14 May 2024 | 7.10 | 7.40 | 7.10 | 7.25 | 7.25 | - |
| 13 May 2024 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | - |
| 10 May 2024 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | - |
| 09 May 2024 | 6.15 | 7.15 | 6.15 | 6.95 | 6.95 | - |
| 08 May 2024 | 6.65 | 6.75 | 6.00 | 6.05 | 6.05 | - |
| 07 May 2024 | 5.80 | 5.80 | 5.55 | 5.75 | 5.75 | - |
| 06 May 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - |
| 03 May 2024 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | - |
| 02 May 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - |
| 30 Apr 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | - |
| 29 Apr 2024 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | - |
| 26 Apr 2024 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | - |
| 25 Apr 2024 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - |
| 24 Apr 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - |
| 23 Apr 2024 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | - |
| 22 Apr 2024 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | - |
| 19 Apr 2024 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | - |
| 18 Apr 2024 | 5.50 | 5.65 | 5.45 | 5.60 | 5.60 | - |
| 17 Apr 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | - |
| 16 Apr 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - |
| 15 Apr 2024 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | - |
| 12 Apr 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - |
| 11 Apr 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - |
| 10 Apr 2024 | 6.05 | 6.15 | 5.75 | 5.75 | 5.75 | - |
| 09 Apr 2024 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | - |
| 08 Apr 2024 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - |
| 05 Apr 2024 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | - |
| 04 Apr 2024 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | - |
| 03 Apr 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - |
| 02 Apr 2024 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | - |
| 28 Mar 2024 | 6.38 | 6.53 | 6.38 | 6.39 | 6.39 | - |
| 27 Mar 2024 | 6.39 | 6.46 | 6.33 | 6.33 | 6.33 | - |
| 26 Mar 2024 | 6.38 | 6.48 | 6.37 | 6.41 | 6.41 | - |
| 25 Mar 2024 | 6.73 | 6.73 | 6.35 | 6.41 | 6.41 | - |
| 22 Mar 2024 | 6.85 | 6.87 | 6.66 | 6.75 | 6.75 | - |
| 21 Mar 2024 | 6.86 | 7.01 | 6.86 | 6.89 | 6.89 | - |
| 20 Mar 2024 | 6.77 | 6.91 | 6.68 | 6.91 | 6.91 | - |
| 19 Mar 2024 | 6.61 | 6.77 | 6.60 | 6.76 | 6.76 | - |
| 18 Mar 2024 | 6.55 | 6.66 | 6.44 | 6.63 | 6.63 | - |
| 15 Mar 2024 | 6.58 | 6.61 | 6.51 | 6.52 | 6.52 | - |
| 14 Mar 2024 | 6.77 | 6.79 | 6.58 | 6.58 | 6.58 | - |
| 13 Mar 2024 | 6.82 | 6.91 | 6.80 | 6.81 | 6.81 | - |
| 12 Mar 2024 | 6.86 | 6.96 | 6.78 | 6.86 | 6.86 | - |
| 11 Mar 2024 | 6.90 | 6.95 | 6.86 | 6.86 | 6.86 | - |
| 08 Mar 2024 | 6.91 | 7.08 | 6.90 | 6.92 | 6.92 | - |
| 07 Mar 2024 | 6.72 | 6.99 | 6.72 | 6.94 | 6.94 | - |
| 06 Mar 2024 | 6.70 | 6.83 | 6.69 | 6.72 | 6.72 | - |
| 05 Mar 2024 | 7.06 | 7.06 | 6.64 | 6.64 | 6.64 | - |
| 04 Mar 2024 | 7.20 | 7.25 | 6.98 | 7.05 | 7.05 | - |
| 01 Mar 2024 | 7.19 | 7.23 | 7.13 | 7.17 | 7.17 | - |
| 29 Feb 2024 | 7.11 | 7.21 | 7.07 | 7.12 | 7.12 | - |
| 28 Feb 2024 | 7.25 | 7.27 | 7.06 | 7.06 | 7.06 | - |
| 27 Feb 2024 | 7.26 | 7.41 | 7.13 | 7.23 | 7.23 | - |
| 26 Feb 2024 | 7.28 | 7.30 | 7.18 | 7.27 | 7.27 | - |
| 23 Feb 2024 | 7.62 | 7.63 | 7.13 | 7.29 | 7.29 | - |
| 22 Feb 2024 | 7.73 | 8.08 | 7.37 | 7.57 | 7.57 | - |
| 21 Feb 2024 | 7.71 | 7.71 | 7.60 | 7.62 | 7.62 | - |
| 20 Feb 2024 | 8.00 | 8.01 | 7.68 | 7.70 | 7.70 | - |
| 19 Feb 2024 | 8.02 | 8.05 | 8.02 | 8.04 | 8.04 | - |
| 16 Feb 2024 | 8.31 | 8.33 | 8.08 | 8.08 | 8.08 | - |
| 15 Feb 2024 | 8.01 | 8.28 | 8.01 | 8.28 | 8.28 | - |
| 14 Feb 2024 | 7.60 | 8.02 | 7.60 | 8.02 | 8.02 | - |
| 13 Feb 2024 | 8.17 | 8.17 | 7.55 | 7.55 | 7.55 | - |
| 12 Feb 2024 | 8.01 | 8.31 | 8.01 | 8.18 | 8.18 | - |
| 09 Feb 2024 | 7.85 | 8.08 | 7.85 | 8.02 | 8.02 | - |
| 08 Feb 2024 | 7.60 | 7.88 | 7.60 | 7.81 | 7.81 | - |
| 07 Feb 2024 | 7.66 | 7.69 | 7.57 | 7.62 | 7.62 | - |
| 06 Feb 2024 | 7.44 | 7.82 | 7.43 | 7.65 | 7.65 | - |
| 05 Feb 2024 | 7.55 | 7.55 | 7.14 | 7.45 | 7.45 | - |
| 02 Feb 2024 | 7.59 | 7.76 | 7.49 | 7.75 | 7.75 | - |
| 01 Feb 2024 | 7.60 | 7.74 | 7.48 | 7.55 | 7.55 | - |
| 31 Jan 2024 | 7.93 | 7.95 | 7.58 | 7.58 | 7.58 | - |
| 30 Jan 2024 | 8.32 | 8.36 | 7.95 | 7.98 | 7.98 | - |
| 29 Jan 2024 | 7.62 | 8.01 | 7.62 | 8.01 | 8.01 | - |
| 26 Jan 2024 | 7.64 | 7.77 | 7.59 | 7.59 | 7.59 | - |
| 25 Jan 2024 | 7.60 | 7.71 | 7.59 | 7.67 | 7.67 | - |
| 24 Jan 2024 | 7.87 | 7.91 | 7.61 | 7.61 | 7.61 | - |
| 23 Jan 2024 | 7.75 | 7.92 | 7.74 | 7.87 | 7.87 | - |
| 22 Jan 2024 | 7.62 | 7.90 | 7.62 | 7.76 | 7.76 | - |
| 19 Jan 2024 | 7.46 | 7.56 | 7.35 | 7.56 | 7.56 | - |
| 18 Jan 2024 | 7.54 | 7.62 | 7.38 | 7.47 | 7.47 | - |
| 17 Jan 2024 | 7.58 | 7.60 | 7.38 | 7.53 | 7.53 | - |
| 16 Jan 2024 | 7.76 | 7.78 | 7.56 | 7.56 | 7.56 | - |
| 15 Jan 2024 | 7.79 | 7.80 | 7.79 | 7.79 | 7.79 | - |
| 12 Jan 2024 | 7.86 | 7.90 | 7.69 | 7.69 | 7.69 | - |
| 11 Jan 2024 | 7.90 | 7.93 | 7.71 | 7.87 | 7.87 | - |
| 10 Jan 2024 | 7.97 | 7.99 | 7.83 | 7.83 | 7.83 | - |
| 09 Jan 2024 | 7.98 | 8.05 | 7.88 | 7.96 | 7.96 | - |
| 08 Jan 2024 | 7.64 | 8.01 | 7.62 | 8.01 | 8.01 | - |
| 05 Jan 2024 | 7.72 | 7.74 | 7.68 | 7.68 | 7.68 | - |
| 04 Jan 2024 | 7.83 | 7.83 | 7.74 | 7.74 | 7.74 | - |
| 03 Jan 2024 | 8.21 | 8.21 | 7.81 | 7.81 | 7.81 | - |
| 02 Jan 2024 | 8.83 | 8.83 | 8.22 | 8.22 | 8.22 | - |
| 29 Dec 2023 | 9.15 | 9.17 | 9.15 | 9.15 | 9.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.