BigCommerce Holdings, Inc. (BIGC)
NASDAQ: BIGC · Real-Time Price · USD
5.26
+0.14 (2.73%)
At close: Jun 6, 2025, 4:00 PM
5.03
-0.23 (-4.37%)
After-hours: Jun 6, 2025, 6:05 PM EDT
BigCommerce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.15 | 5.31 | 5.10 | 5.26 | 5.26 | 2.73% | 1,104,470 |
| Jun 5, 2025 | 5.11 | 5.20 | 5.02 | 5.12 | 5.12 | -0.19% | 1,059,398 |
| Jun 4, 2025 | 5.06 | 5.16 | 5.03 | 5.13 | 5.13 | 1.58% | 896,316 |
| Jun 3, 2025 | 4.99 | 5.11 | 4.90 | 5.05 | 5.05 | 1.00% | 2,549,645 |
| Jun 2, 2025 | 5.01 | 5.09 | 4.96 | 5.00 | 5.00 | -0.79% | 1,031,297 |
| May 30, 2025 | 4.99 | 5.07 | 4.94 | 5.04 | 5.04 | 0.40% | 1,734,412 |
| May 29, 2025 | 5.00 | 5.03 | 4.94 | 5.02 | 5.02 | 1.41% | 403,930 |
| May 28, 2025 | 5.07 | 5.08 | 4.95 | 4.95 | 4.95 | -2.56% | 498,774 |
| May 27, 2025 | 4.98 | 5.11 | 4.97 | 5.08 | 5.08 | 3.25% | 684,883 |
| May 23, 2025 | 4.95 | 5.01 | 4.87 | 4.92 | 4.92 | -0.81% | 810,782 |
| May 22, 2025 | 4.90 | 5.08 | 4.89 | 4.96 | 4.96 | 1.43% | 575,521 |
| May 21, 2025 | 5.00 | 5.03 | 4.88 | 4.89 | 4.89 | -3.36% | 885,048 |
| May 20, 2025 | 5.09 | 5.14 | 4.99 | 5.06 | 5.06 | -0.59% | 510,805 |
| May 19, 2025 | 5.04 | 5.17 | 5.01 | 5.09 | 5.09 | -0.78% | 553,710 |
| May 16, 2025 | 5.18 | 5.19 | 5.11 | 5.13 | 5.13 | -0.97% | 702,067 |
| May 15, 2025 | 5.32 | 5.37 | 5.15 | 5.18 | 5.18 | -3.00% | 708,115 |
| May 14, 2025 | 5.31 | 5.39 | 5.28 | 5.34 | 5.34 | 0.19% | 888,432 |
| May 13, 2025 | 5.25 | 5.36 | 5.21 | 5.33 | 5.33 | 1.72% | 1,072,571 |
| May 12, 2025 | 5.40 | 5.59 | 5.21 | 5.24 | 5.24 | 1.55% | 1,192,523 |
| May 9, 2025 | 5.24 | 5.35 | 5.11 | 5.16 | 5.16 | -1.43% | 946,861 |
| May 8, 2025 | 5.36 | 5.47 | 5.09 | 5.24 | 5.24 | 0.67% | 894,116 |
| May 7, 2025 | 5.21 | 5.24 | 5.10 | 5.20 | 5.20 | 0.58% | 741,566 |
| May 6, 2025 | 5.02 | 5.22 | 4.97 | 5.17 | 5.17 | 1.77% | 665,028 |
| May 5, 2025 | 5.10 | 5.16 | 5.05 | 5.08 | 5.08 | -1.36% | 440,385 |
| May 2, 2025 | 5.28 | 5.28 | 5.12 | 5.15 | 5.15 | -1.34% | 689,416 |
| May 1, 2025 | 5.24 | 5.30 | 5.15 | 5.22 | 5.22 | 0.77% | 1,060,852 |
| Apr 30, 2025 | 5.17 | 5.21 | 5.10 | 5.18 | 5.18 | -2.08% | 569,742 |
| Apr 29, 2025 | 5.24 | 5.36 | 5.24 | 5.29 | 5.29 | 0.38% | 466,801 |
| Apr 28, 2025 | 5.35 | 5.38 | 5.23 | 5.27 | 5.27 | -1.68% | 442,731 |
| Apr 25, 2025 | 5.21 | 5.36 | 5.16 | 5.36 | 5.36 | 2.10% | 463,956 |
| Apr 24, 2025 | 5.12 | 5.34 | 5.11 | 5.25 | 5.25 | 2.54% | 683,045 |
| Apr 23, 2025 | 5.18 | 5.29 | 5.06 | 5.12 | 5.12 | 1.59% | 651,186 |
| Apr 22, 2025 | 4.94 | 5.08 | 4.85 | 5.04 | 5.04 | 3.07% | 1,208,432 |
| Apr 21, 2025 | 5.05 | 5.07 | 4.85 | 4.89 | 4.89 | -3.83% | 843,463 |
| Apr 17, 2025 | 5.08 | 5.22 | 5.04 | 5.09 | 5.09 | -0.10% | 668,579 |
| Apr 16, 2025 | 5.15 | 5.18 | 5.02 | 5.09 | 5.09 | -1.36% | 1,034,128 |
| Apr 15, 2025 | 5.15 | 5.25 | 5.14 | 5.16 | 5.16 | - | 933,128 |
| Apr 14, 2025 | 5.46 | 5.47 | 5.15 | 5.16 | 5.16 | -3.37% | 619,147 |
| Apr 11, 2025 | 5.31 | 5.46 | 5.16 | 5.34 | 5.34 | 0.38% | 586,618 |
| Apr 10, 2025 | 5.44 | 5.51 | 5.20 | 5.32 | 5.32 | -5.51% | 638,917 |
| Apr 9, 2025 | 5.10 | 5.75 | 4.91 | 5.63 | 5.63 | 9.75% | 1,228,945 |
| Apr 8, 2025 | 5.49 | 5.49 | 5.09 | 5.13 | 5.13 | -3.21% | 1,332,075 |
| Apr 7, 2025 | 5.21 | 5.61 | 5.13 | 5.30 | 5.30 | -2.21% | 1,328,011 |
| Apr 4, 2025 | 5.41 | 5.54 | 5.24 | 5.42 | 5.42 | -3.21% | 1,219,406 |
| Apr 3, 2025 | 5.75 | 5.76 | 5.53 | 5.60 | 5.60 | -5.17% | 978,157 |
| Apr 2, 2025 | 5.71 | 5.98 | 5.71 | 5.91 | 5.91 | 2.34% | 454,610 |
| Apr 1, 2025 | 5.72 | 5.83 | 5.67 | 5.77 | 5.77 | 0.17% | 518,367 |
| Mar 31, 2025 | 5.75 | 5.90 | 5.74 | 5.76 | 5.76 | -1.87% | 606,283 |
| Mar 28, 2025 | 5.94 | 6.01 | 5.76 | 5.87 | 5.87 | -2.49% | 785,677 |
| Mar 27, 2025 | 5.95 | 6.10 | 5.89 | 6.02 | 6.02 | 0.84% | 477,218 |