BigCommerce Holdings, Inc. (BIGC)
NASDAQ: BIGC · Real-Time Price · USD
5.87
-0.15 (-2.49%)
At close: Mar 28, 2025, 4:00 PM
5.94
+0.07 (1.19%)
After-hours: Mar 28, 2025, 7:46 PM EDT
BigCommerce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 6.06 | 6.09 | 5.89 | 5.97 | 5.97 | -1.81% | 508,377 |
| Mar 25, 2025 | 6.14 | 6.19 | 5.90 | 6.08 | 6.08 | -0.16% | 621,953 |
| Mar 24, 2025 | 6.08 | 6.13 | 5.94 | 6.09 | 6.09 | 1.67% | 761,869 |
| Mar 21, 2025 | 6.04 | 6.04 | 5.83 | 5.99 | 5.99 | 0.34% | 740,328 |
| Mar 20, 2025 | 5.80 | 6.06 | 5.80 | 5.97 | 5.97 | 1.36% | 486,308 |
| Mar 19, 2025 | 5.86 | 6.01 | 5.82 | 5.89 | 5.89 | 0.51% | 492,657 |
| Mar 18, 2025 | 5.97 | 5.97 | 5.82 | 5.86 | 5.86 | -2.98% | 532,867 |
| Mar 17, 2025 | 5.94 | 6.18 | 5.94 | 6.04 | 6.04 | 1.17% | 698,381 |
| Mar 14, 2025 | 6.15 | 6.24 | 5.92 | 5.97 | 5.97 | -1.65% | 834,606 |
| Mar 13, 2025 | 5.93 | 6.08 | 5.70 | 6.07 | 6.07 | 1.51% | 1,121,809 |
| Mar 12, 2025 | 6.28 | 6.33 | 5.91 | 5.98 | 5.98 | -2.61% | 883,695 |
| Mar 11, 2025 | 6.07 | 6.52 | 6.02 | 6.14 | 6.14 | 6.60% | 1,217,851 |
| Mar 10, 2025 | 5.92 | 5.95 | 5.65 | 5.76 | 5.76 | -4.64% | 1,137,584 |
| Mar 7, 2025 | 6.20 | 6.31 | 5.68 | 6.04 | 6.04 | -3.05% | 1,136,646 |
| Mar 6, 2025 | 6.65 | 6.73 | 6.22 | 6.23 | 6.23 | -8.11% | 993,782 |
| Mar 5, 2025 | 6.75 | 6.83 | 6.61 | 6.78 | 6.78 | 0.30% | 616,114 |
| Mar 4, 2025 | 6.72 | 6.92 | 6.55 | 6.76 | 6.76 | -1.60% | 826,044 |
| Mar 3, 2025 | 7.09 | 7.20 | 6.85 | 6.87 | 6.87 | -2.97% | 749,275 |
| Feb 28, 2025 | 7.02 | 7.12 | 6.89 | 7.08 | 7.08 | -0.14% | 926,598 |
| Feb 27, 2025 | 7.16 | 7.38 | 6.96 | 7.09 | 7.09 | 1.65% | 1,298,557 |
| Feb 26, 2025 | 6.93 | 7.19 | 6.83 | 6.98 | 6.98 | 1.53% | 1,504,340 |
| Feb 25, 2025 | 6.73 | 6.95 | 6.46 | 6.87 | 6.87 | 0.88% | 830,891 |
| Feb 24, 2025 | 6.26 | 6.85 | 6.15 | 6.81 | 6.81 | 9.31% | 932,988 |
| Feb 21, 2025 | 6.39 | 6.65 | 6.22 | 6.23 | 6.23 | -0.16% | 4,524,958 |
| Feb 20, 2025 | 7.08 | 7.50 | 6.12 | 6.24 | 6.24 | -6.73% | 2,595,214 |
| Feb 19, 2025 | 6.88 | 6.93 | 6.63 | 6.69 | 6.69 | -3.74% | 1,112,614 |
| Feb 18, 2025 | 7.04 | 7.05 | 6.74 | 6.95 | 6.95 | -0.14% | 746,017 |
| Feb 14, 2025 | 7.07 | 7.09 | 6.84 | 6.96 | 6.96 | -1.28% | 789,012 |
| Feb 13, 2025 | 7.12 | 7.13 | 6.92 | 7.05 | 7.05 | -0.56% | 754,716 |
| Feb 12, 2025 | 6.76 | 7.11 | 6.68 | 7.09 | 7.09 | 3.81% | 625,721 |
| Feb 11, 2025 | 6.79 | 6.92 | 6.72 | 6.83 | 6.83 | -0.87% | 526,373 |
| Feb 10, 2025 | 6.60 | 6.95 | 6.60 | 6.89 | 6.89 | 5.84% | 700,007 |
| Feb 7, 2025 | 6.62 | 6.69 | 6.46 | 6.51 | 6.51 | -1.81% | 553,944 |
| Feb 6, 2025 | 6.49 | 6.66 | 6.40 | 6.63 | 6.63 | 2.31% | 557,732 |
| Feb 5, 2025 | 6.56 | 6.58 | 6.44 | 6.48 | 6.48 | -1.52% | 383,636 |
| Feb 4, 2025 | 6.26 | 6.61 | 6.26 | 6.58 | 6.58 | 5.11% | 763,865 |
| Feb 3, 2025 | 5.90 | 6.29 | 5.83 | 6.26 | 6.26 | 2.79% | 1,252,115 |
| Jan 31, 2025 | 6.31 | 6.42 | 6.06 | 6.09 | 6.09 | -2.40% | 913,105 |
| Jan 30, 2025 | 6.51 | 6.53 | 6.22 | 6.24 | 6.24 | -3.55% | 986,612 |
| Jan 29, 2025 | 6.59 | 6.62 | 6.34 | 6.47 | 6.47 | -2.41% | 432,701 |
| Jan 28, 2025 | 6.38 | 6.76 | 6.38 | 6.63 | 6.63 | 3.76% | 787,020 |
| Jan 27, 2025 | 6.05 | 6.51 | 6.02 | 6.39 | 6.39 | 3.73% | 603,306 |
| Jan 24, 2025 | 6.20 | 6.35 | 6.16 | 6.16 | 6.16 | -0.96% | 638,432 |
| Jan 23, 2025 | 6.14 | 6.24 | 6.08 | 6.22 | 6.22 | 0.32% | 644,270 |
| Jan 22, 2025 | 6.15 | 6.27 | 6.12 | 6.20 | 6.20 | 1.14% | 556,212 |
| Jan 21, 2025 | 6.14 | 6.28 | 6.11 | 6.13 | 6.13 | - | 394,527 |
| Jan 17, 2025 | 6.26 | 6.26 | 6.04 | 6.13 | 6.13 | -0.16% | 538,854 |
| Jan 16, 2025 | 6.16 | 6.28 | 6.08 | 6.14 | 6.14 | -0.49% | 407,302 |