UK markets closed

BigCommerce Holdings, Inc. (BIGC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.90+0.19 (+3.33%)
At close: 04:00PM EDT
5.91 +0.01 (+0.17%)
After hours: 06:56PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20245.805.925.755.905.90550,900
25 Apr 20245.705.785.625.715.71609,300
24 Apr 20245.825.855.765.835.83532,300
23 Apr 20245.765.995.755.805.80706,400
22 Apr 20245.935.935.725.765.76665,600
19 Apr 20245.915.995.825.895.89538,000
18 Apr 20245.856.065.815.945.94765,500
17 Apr 20245.935.985.845.855.85698,600
16 Apr 20245.926.025.815.895.89808,900
15 Apr 20246.176.205.955.985.981,095,600
12 Apr 20246.336.386.136.216.21853,700
11 Apr 20246.366.506.316.436.43501,100
10 Apr 20246.426.426.166.286.282,427,000
09 Apr 20246.526.696.526.606.60376,800
08 Apr 20246.506.546.446.526.52811,300
05 Apr 20246.556.586.446.466.46394,400
04 Apr 20246.756.806.576.586.58503,700
03 Apr 20246.636.716.586.656.65653,100
02 Apr 20246.706.766.646.696.69517,400
01 Apr 20246.906.946.786.856.85529,000
28 Mar 20246.917.116.876.896.89679,100
27 Mar 20247.037.036.836.916.91604,300
26 Mar 20246.987.106.876.936.93658,000
25 Mar 20246.817.096.796.926.921,028,200
22 Mar 20247.397.417.147.287.28482,500
21 Mar 20247.567.677.437.457.45360,000
20 Mar 20247.337.557.257.507.50408,700
19 Mar 20247.127.397.097.367.361,157,100
18 Mar 20247.117.256.977.217.21519,900
15 Mar 20247.157.197.077.117.11950,200
14 Mar 20247.407.417.147.197.19884,200
13 Mar 20247.427.617.407.427.42466,800
12 Mar 20247.527.617.367.477.47412,500
11 Mar 20247.527.647.457.507.50675,600
08 Mar 20247.657.847.537.557.55458,600
07 Mar 20247.387.677.377.567.56557,400
06 Mar 20247.387.477.317.357.35757,200
05 Mar 20247.557.577.197.257.25917,700
04 Mar 20247.827.827.527.687.68569,400
01 Mar 20247.797.857.647.817.81521,400
29 Feb 20247.797.837.677.757.75676,700
28 Feb 20247.777.907.657.707.70626,900
27 Feb 20247.977.997.737.867.86821,400
26 Feb 20247.807.977.747.907.90883,800
23 Feb 20248.178.297.697.857.851,115,900
22 Feb 20248.868.937.908.258.252,007,400
21 Feb 20248.208.478.158.258.25818,100
20 Feb 20248.448.578.268.368.36653,200
16 Feb 20248.798.858.648.658.651,297,900
15 Feb 20248.708.948.658.928.92644,500
14 Feb 20248.318.638.258.598.59703,700
13 Feb 20248.258.458.078.148.14655,400
12 Feb 20248.618.988.618.798.79612,800
09 Feb 20248.558.748.528.658.65487,900
08 Feb 20248.238.498.178.468.46469,000
07 Feb 20248.308.308.078.208.20391,500
06 Feb 20248.018.458.008.258.25538,900
05 Feb 20247.908.077.577.987.981,171,400
02 Feb 20248.138.438.058.358.35585,300
01 Feb 20248.288.348.098.188.18381,400
31 Jan 20248.568.568.158.188.18533,400
30 Jan 20248.808.868.588.658.65505,300
29 Jan 20248.348.728.258.698.69373,300
26 Jan 20248.368.478.228.258.25346,100
25 Jan 20248.428.428.258.358.35269,200
24 Jan 20248.698.698.258.278.27386,900
23 Jan 20248.588.658.438.528.52327,000
22 Jan 20248.348.778.328.448.44477,700
19 Jan 20248.158.277.968.268.26481,000
18 Jan 20248.278.287.998.108.10542,000
17 Jan 20248.068.237.908.228.22526,600
16 Jan 20248.308.318.148.248.24459,300
12 Jan 20248.668.808.408.408.40371,700
11 Jan 20248.648.688.408.648.64347,100
10 Jan 20248.718.778.588.658.65377,600
09 Jan 20248.598.808.588.718.71391,900
08 Jan 20248.338.818.338.768.76558,100
05 Jan 20248.328.548.308.368.36497,800
04 Jan 20248.458.628.388.458.45612,400
03 Jan 20248.808.818.528.558.55819,000
02 Jan 20249.619.618.959.009.001,086,500
29 Dec 202310.0510.179.729.739.73661,900
28 Dec 202310.0810.1910.0410.1210.12727,900
27 Dec 20239.9810.149.9010.0810.08543,800
26 Dec 20239.789.929.649.909.90352,100
22 Dec 20239.559.869.559.709.70402,900
21 Dec 20239.489.609.399.589.58422,100
20 Dec 20239.619.849.259.269.26609,200
19 Dec 20239.369.689.299.659.65574,400
18 Dec 20239.369.519.269.299.29631,100
15 Dec 20239.719.719.309.339.331,056,900
14 Dec 20239.529.819.439.639.63914,700
13 Dec 20238.919.368.759.329.32627,900
12 Dec 20239.009.038.708.868.86525,800
11 Dec 20239.019.158.939.019.01497,900
08 Dec 20238.939.108.819.109.10423,500
07 Dec 20239.229.228.978.978.97416,100
06 Dec 20239.399.459.209.229.22936,400
05 Dec 20239.299.419.169.249.24361,700
04 Dec 20239.249.479.209.369.36401,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...