BigCommerce Holdings, Inc. (BIGC)
NASDAQ: BIGC · Real-Time Price · USD
5.16
+0.03 (0.49%)
Jul 23, 2025, 12:05 PM - Market open
BigCommerce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 4.99 | 5.18 | 4.96 | 5.13 | 5.13 | 3.01% | 1,208,269 |
| Jul 21, 2025 | 4.96 | 5.03 | 4.94 | 4.98 | 4.98 | 0.61% | 547,914 |
| Jul 18, 2025 | 5.03 | 5.03 | 4.92 | 4.95 | 4.95 | -0.80% | 403,950 |
| Jul 17, 2025 | 4.89 | 5.03 | 4.89 | 4.99 | 4.99 | 2.25% | 599,680 |
| Jul 16, 2025 | 4.83 | 4.91 | 4.76 | 4.88 | 4.88 | 1.24% | 527,167 |
| Jul 15, 2025 | 4.91 | 4.93 | 4.82 | 4.82 | 4.82 | -1.23% | 599,146 |
| Jul 14, 2025 | 4.89 | 4.96 | 4.87 | 4.88 | 4.88 | -0.41% | 506,202 |
| Jul 11, 2025 | 5.04 | 5.08 | 4.87 | 4.90 | 4.90 | -3.54% | 651,390 |
| Jul 10, 2025 | 5.19 | 5.19 | 5.07 | 5.08 | 5.08 | -2.31% | 373,840 |
| Jul 9, 2025 | 5.21 | 5.22 | 5.07 | 5.20 | 5.20 | 0.58% | 346,134 |
| Jul 8, 2025 | 5.10 | 5.24 | 5.08 | 5.17 | 5.17 | 1.57% | 551,545 |
| Jul 7, 2025 | 5.10 | 5.22 | 5.01 | 5.09 | 5.09 | -0.78% | 636,439 |
| Jul 3, 2025 | 5.09 | 5.20 | 5.07 | 5.13 | 5.13 | 1.58% | 422,644 |
| Jul 2, 2025 | 5.07 | 5.13 | 4.93 | 5.05 | 5.05 | -0.59% | 576,454 |
| Jul 1, 2025 | 4.97 | 5.24 | 4.92 | 5.08 | 5.08 | 1.60% | 763,132 |
| Jun 30, 2025 | 5.00 | 5.10 | 4.95 | 5.00 | 5.00 | 0.40% | 505,060 |
| Jun 27, 2025 | 4.93 | 4.99 | 4.84 | 4.98 | 4.98 | 1.43% | 1,313,092 |
| Jun 26, 2025 | 4.87 | 4.91 | 4.80 | 4.91 | 4.91 | 1.66% | 528,183 |
| Jun 25, 2025 | 5.03 | 5.06 | 4.80 | 4.83 | 4.83 | -3.98% | 708,768 |
| Jun 24, 2025 | 4.86 | 5.16 | 4.86 | 5.03 | 5.03 | 4.14% | 861,870 |
| Jun 23, 2025 | 4.82 | 4.90 | 4.73 | 4.83 | 4.83 | - | 1,030,045 |
| Jun 20, 2025 | 4.91 | 5.00 | 4.82 | 4.83 | 4.83 | -1.63% | 848,845 |
| Jun 18, 2025 | 5.02 | 5.04 | 4.90 | 4.91 | 4.91 | -1.80% | 610,361 |
| Jun 17, 2025 | 4.88 | 5.08 | 4.87 | 5.00 | 5.00 | 1.63% | 676,042 |
| Jun 16, 2025 | 4.80 | 5.00 | 4.78 | 4.92 | 4.92 | 3.14% | 770,355 |
| Jun 13, 2025 | 4.90 | 4.94 | 4.74 | 4.77 | 4.77 | -4.22% | 1,137,807 |
| Jun 12, 2025 | 5.23 | 5.33 | 4.97 | 4.98 | 4.98 | -5.50% | 638,107 |
| Jun 11, 2025 | 5.44 | 5.46 | 5.26 | 5.27 | 5.27 | -2.59% | 740,385 |
| Jun 10, 2025 | 5.37 | 5.46 | 5.30 | 5.41 | 5.41 | 0.93% | 504,935 |
| Jun 9, 2025 | 5.34 | 5.43 | 5.26 | 5.36 | 5.36 | 1.90% | 631,314 |
| 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 |