BigCommerce Holdings, Inc. (BIGC)
NASDAQ: BIGC · Real-Time Price · USD
5.24
+0.04 (0.67%)
May 8, 2025, 4:00 PM - Market closed
BigCommerce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |