BigCommerce Holdings, Inc. (BIGC)
NASDAQ: BIGC · Real-Time Price · USD
6.18
-0.06 (-0.96%)
At close: Dec 20, 2024, 4:00 PM
6.40
+0.22 (3.56%)
After-hours: Dec 20, 2024, 6:40 PM EST
BigCommerce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.16 | 6.38 | 6.05 | 6.18 | 6.18 | -0.96% | 1,669,546 |
| Dec 19, 2024 | 6.58 | 6.66 | 6.15 | 6.24 | 6.24 | -3.55% | 1,010,337 |
| Dec 18, 2024 | 6.88 | 6.96 | 6.41 | 6.47 | 6.47 | -5.55% | 1,198,606 |
| Dec 17, 2024 | 6.91 | 6.97 | 6.73 | 6.85 | 6.85 | -1.58% | 938,409 |
| Dec 16, 2024 | 7.01 | 7.17 | 6.89 | 6.96 | 6.96 | -1.14% | 820,506 |
| Dec 13, 2024 | 7.17 | 7.24 | 6.94 | 7.04 | 7.04 | -1.74% | 709,677 |
| Dec 12, 2024 | 7.63 | 7.69 | 7.11 | 7.17 | 7.17 | -6.95% | 988,630 |
| Dec 11, 2024 | 7.54 | 7.99 | 7.50 | 7.70 | 7.70 | 3.36% | 1,392,291 |
| Dec 10, 2024 | 7.70 | 7.76 | 7.41 | 7.45 | 7.45 | -3.62% | 1,205,159 |
| Dec 9, 2024 | 7.75 | 7.99 | 7.55 | 7.73 | 7.73 | -0.26% | 1,079,901 |
| Dec 6, 2024 | 7.62 | 7.92 | 7.62 | 7.75 | 7.75 | 2.92% | 1,052,054 |
| Dec 5, 2024 | 7.60 | 7.69 | 7.45 | 7.53 | 7.53 | -1.57% | 946,962 |
| Dec 4, 2024 | 7.32 | 7.99 | 7.32 | 7.65 | 7.65 | 3.52% | 1,156,773 |
| Dec 3, 2024 | 7.23 | 7.58 | 7.23 | 7.39 | 7.39 | 1.65% | 1,087,138 |
| Dec 2, 2024 | 7.39 | 7.41 | 7.14 | 7.27 | 7.27 | -1.36% | 600,093 |
| Nov 29, 2024 | 7.45 | 7.60 | 7.33 | 7.37 | 7.37 | -0.54% | 589,956 |
| Nov 27, 2024 | 7.50 | 7.60 | 7.27 | 7.41 | 7.41 | 0.14% | 1,136,962 |
| Nov 26, 2024 | 7.15 | 7.62 | 7.10 | 7.40 | 7.40 | 2.92% | 2,373,963 |
| Nov 25, 2024 | 6.98 | 7.22 | 6.88 | 7.19 | 7.19 | 5.27% | 1,082,375 |
| Nov 22, 2024 | 6.94 | 7.01 | 6.71 | 6.83 | 6.83 | -1.59% | 717,067 |
| Nov 21, 2024 | 6.46 | 7.12 | 6.36 | 6.94 | 6.94 | 8.95% | 869,550 |
| Nov 20, 2024 | 6.00 | 6.39 | 5.97 | 6.37 | 6.37 | 5.46% | 1,001,927 |
| Nov 19, 2024 | 5.91 | 6.13 | 5.90 | 6.04 | 6.04 | 1.17% | 599,868 |
| Nov 18, 2024 | 6.08 | 6.10 | 5.89 | 5.97 | 5.97 | -1.32% | 1,682,088 |
| Nov 15, 2024 | 6.21 | 6.24 | 6.02 | 6.05 | 6.05 | -2.10% | 1,279,518 |
| Nov 14, 2024 | 6.40 | 6.47 | 6.15 | 6.18 | 6.18 | -3.44% | 651,792 |
| Nov 13, 2024 | 6.38 | 6.65 | 6.38 | 6.40 | 6.40 | -0.93% | 1,085,781 |
| Nov 12, 2024 | 6.40 | 6.83 | 6.35 | 6.46 | 6.46 | -0.31% | 1,037,297 |
| Nov 11, 2024 | 6.25 | 6.57 | 6.19 | 6.48 | 6.48 | 4.01% | 885,086 |
| Nov 8, 2024 | 6.29 | 6.39 | 6.19 | 6.23 | 6.23 | -0.64% | 1,139,236 |
| Nov 7, 2024 | 6.04 | 6.93 | 5.94 | 6.27 | 6.27 | 10.19% | 2,796,092 |
| Nov 6, 2024 | 5.55 | 5.88 | 5.49 | 5.69 | 5.69 | 7.77% | 1,476,348 |
| Nov 5, 2024 | 5.15 | 5.31 | 5.13 | 5.28 | 5.28 | 2.72% | 648,684 |
| Nov 4, 2024 | 5.24 | 5.33 | 5.13 | 5.14 | 5.14 | -2.28% | 728,541 |
| Nov 1, 2024 | 5.24 | 5.37 | 5.22 | 5.26 | 5.26 | 0.38% | 631,629 |
| Oct 31, 2024 | 5.38 | 5.47 | 5.23 | 5.24 | 5.24 | -2.96% | 619,034 |
| Oct 30, 2024 | 5.43 | 5.61 | 5.37 | 5.40 | 5.40 | -0.74% | 476,743 |
| Oct 29, 2024 | 5.39 | 5.56 | 5.37 | 5.44 | 5.44 | 0.37% | 366,087 |
| Oct 28, 2024 | 5.29 | 5.44 | 5.27 | 5.42 | 5.42 | 3.24% | 804,261 |
| Oct 25, 2024 | 5.32 | 5.38 | 5.25 | 5.25 | 5.25 | -1.32% | 591,530 |
| Oct 24, 2024 | 5.40 | 5.47 | 5.31 | 5.32 | 5.32 | -1.48% | 690,662 |
| Oct 23, 2024 | 5.58 | 5.58 | 5.35 | 5.40 | 5.40 | -2.88% | 1,197,562 |
| Oct 22, 2024 | 5.72 | 5.75 | 5.56 | 5.56 | 5.56 | -2.97% | 376,618 |
| Oct 21, 2024 | 5.83 | 5.88 | 5.72 | 5.73 | 5.73 | -1.55% | 505,143 |
| Oct 18, 2024 | 5.78 | 5.87 | 5.66 | 5.82 | 5.82 | 1.39% | 433,853 |
| Oct 17, 2024 | 5.82 | 5.84 | 5.63 | 5.74 | 5.74 | -1.88% | 494,384 |
| Oct 16, 2024 | 6.07 | 6.10 | 5.83 | 5.85 | 5.85 | -3.15% | 544,255 |
| Oct 15, 2024 | 5.62 | 6.10 | 5.56 | 6.04 | 6.04 | 7.47% | 882,477 |
| Oct 14, 2024 | 5.69 | 5.71 | 5.58 | 5.62 | 5.62 | -0.88% | 444,414 |
| Oct 11, 2024 | 5.61 | 5.76 | 5.61 | 5.67 | 5.67 | 1.07% | 463,809 |
| Oct 10, 2024 | 5.51 | 5.67 | 5.51 | 5.61 | 5.61 | - | 600,954 |
| Oct 9, 2024 | 5.43 | 5.77 | 5.40 | 5.61 | 5.61 | 2.94% | 649,719 |
| Oct 8, 2024 | 5.56 | 5.68 | 5.44 | 5.45 | 5.45 | -1.98% | 1,374,514 |
| Oct 7, 2024 | 5.83 | 5.87 | 5.53 | 5.56 | 5.56 | -4.79% | 1,288,555 |
| Oct 4, 2024 | 5.71 | 5.89 | 5.56 | 5.84 | 5.84 | 3.91% | 1,008,030 |
| Oct 3, 2024 | 5.56 | 5.76 | 5.56 | 5.62 | 5.62 | -0.88% | 1,906,962 |
| Oct 2, 2024 | 5.68 | 5.78 | 5.66 | 5.67 | 5.67 | -0.70% | 390,974 |
| Oct 1, 2024 | 5.82 | 5.88 | 5.66 | 5.71 | 5.71 | -2.39% | 664,033 |
| Sep 30, 2024 | 6.06 | 6.24 | 5.81 | 5.85 | 5.85 | -3.78% | 1,240,549 |
| Sep 27, 2024 | 5.98 | 6.14 | 5.96 | 6.08 | 6.08 | 3.05% | 3,545,952 |
| Sep 26, 2024 | 5.85 | 5.94 | 5.75 | 5.90 | 5.90 | 3.15% | 1,055,850 |
| Sep 25, 2024 | 5.82 | 5.85 | 5.66 | 5.72 | 5.72 | -2.22% | 1,239,051 |
| Sep 24, 2024 | 5.92 | 5.93 | 5.78 | 5.85 | 5.85 | - | 1,239,122 |
| Sep 23, 2024 | 6.10 | 6.10 | 5.79 | 5.85 | 5.85 | -3.31% | 2,321,417 |
| Sep 20, 2024 | 6.24 | 6.24 | 5.99 | 6.05 | 6.05 | -2.89% | 5,495,257 |
| Sep 19, 2024 | 6.32 | 6.42 | 6.18 | 6.23 | 6.23 | 1.96% | 1,783,936 |
| Sep 18, 2024 | 6.11 | 6.36 | 6.02 | 6.11 | 6.11 | - | 897,993 |
| Sep 17, 2024 | 5.80 | 6.14 | 5.80 | 6.11 | 6.11 | 6.26% | 757,991 |
| Sep 16, 2024 | 5.82 | 5.83 | 5.62 | 5.75 | 5.75 | -1.20% | 730,615 |
| Sep 13, 2024 | 5.64 | 5.96 | 5.64 | 5.82 | 5.82 | 3.74% | 889,016 |
| Sep 12, 2024 | 5.73 | 5.76 | 5.60 | 5.61 | 5.61 | -1.23% | 779,069 |
| Sep 11, 2024 | 5.70 | 5.76 | 5.55 | 5.68 | 5.68 | -0.87% | 1,193,923 |
| Sep 10, 2024 | 5.86 | 5.86 | 5.70 | 5.73 | 5.73 | -1.72% | 909,023 |
| Sep 9, 2024 | 5.86 | 5.95 | 5.80 | 5.83 | 5.83 | -0.51% | 900,808 |
| Sep 6, 2024 | 5.81 | 6.00 | 5.75 | 5.86 | 5.86 | 0.51% | 993,299 |
| Sep 5, 2024 | 5.85 | 5.94 | 5.79 | 5.83 | 5.83 | -0.17% | 1,061,273 |
| Sep 4, 2024 | 5.76 | 5.93 | 5.73 | 5.84 | 5.84 | 0.86% | 726,503 |
| Sep 3, 2024 | 5.82 | 5.91 | 5.78 | 5.79 | 5.79 | -1.19% | 430,492 |
| Aug 30, 2024 | 5.95 | 6.02 | 5.77 | 5.86 | 5.86 | -0.34% | 616,484 |
| Aug 29, 2024 | 5.81 | 6.05 | 5.81 | 5.88 | 5.88 | 1.55% | 579,204 |
| Aug 28, 2024 | 5.83 | 5.97 | 5.74 | 5.79 | 5.79 | -1.53% | 836,395 |
| Aug 27, 2024 | 6.04 | 6.04 | 5.86 | 5.88 | 5.88 | -2.81% | 334,786 |
| Aug 26, 2024 | 5.88 | 6.08 | 5.81 | 6.05 | 6.05 | 4.13% | 497,473 |
| Aug 23, 2024 | 5.79 | 5.92 | 5.71 | 5.81 | 5.81 | 2.29% | 538,689 |
| Aug 22, 2024 | 5.90 | 5.97 | 5.65 | 5.68 | 5.68 | -4.22% | 1,421,587 |
| Aug 21, 2024 | 5.94 | 5.94 | 5.82 | 5.93 | 5.93 | 0.85% | 335,816 |
| Aug 20, 2024 | 6.02 | 6.02 | 5.81 | 5.88 | 5.88 | -0.51% | 435,599 |
| Aug 19, 2024 | 5.87 | 5.98 | 5.85 | 5.91 | 5.91 | -0.84% | 470,687 |
| Aug 16, 2024 | 5.88 | 6.08 | 5.88 | 5.96 | 5.96 | 1.36% | 1,310,379 |
| Aug 15, 2024 | 5.70 | 6.13 | 5.63 | 5.88 | 5.88 | 6.91% | 960,807 |
| Aug 14, 2024 | 5.60 | 5.62 | 5.35 | 5.50 | 5.50 | -1.43% | 913,437 |
| Aug 13, 2024 | 5.62 | 5.69 | 5.54 | 5.58 | 5.58 | 1.27% | 964,135 |
| Aug 12, 2024 | 5.46 | 5.62 | 5.37 | 5.51 | 5.51 | 1.10% | 1,123,166 |
| Aug 9, 2024 | 5.69 | 5.76 | 5.44 | 5.45 | 5.45 | -4.22% | 1,132,738 |
| Aug 8, 2024 | 5.71 | 5.85 | 5.60 | 5.69 | 5.69 | 1.43% | 980,708 |
| Aug 7, 2024 | 6.01 | 6.06 | 5.59 | 5.61 | 5.61 | -4.59% | 953,513 |
| Aug 6, 2024 | 5.90 | 6.03 | 5.77 | 5.88 | 5.88 | -0.84% | 710,855 |
| Aug 5, 2024 | 5.70 | 6.15 | 5.50 | 5.93 | 5.93 | -3.89% | 743,728 |
| Aug 2, 2024 | 6.52 | 6.68 | 6.16 | 6.17 | 6.17 | -9.80% | 1,112,126 |
| Aug 1, 2024 | 8.05 | 8.20 | 6.83 | 6.84 | 6.84 | -15.56% | 1,259,513 |