BigCommerce Holdings Inc (BIGC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5125 | 8.9637079143 | 5.7175 | 6.415 | 5.615 | 1085157 | 6.05453278 | CS |
| 4 | 0.44 | 7.59930915371 | 5.79 | 6.415 | 5.55 | 830592 | 5.88877609 | CS |
| 12 | -1.58 | -20.2304737516 | 7.81 | 8.5 | 5.3459 | 743089 | 6.4977754 | CS |
| 26 | -1.1 | -15.0068212824 | 7.33 | 8.6 | 5.3459 | 756357 | 6.84008385 | CS |
| 52 | -4.14 | -39.9228543877 | 10.37 | 10.43 | 5.3459 | 729427 | 7.81230692 | CS |
| 156 | -49.75 | -88.8710253662 | 55.98 | 64.14 | 5.3459 | 1065823 | 17.93098772 | CS |
| 260 | -61.77 | -90.8382352941 | 68 | 162.5 | 5.3459 | 1349918 | 43.26682172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 6.23 | 0.12 | 1.96 | 6.2101 | 6.415 | 6.175 | 1779088 |
| 1726698900 | 6.11 | 0 | 0.00 | 6.065 | 6.36 | 6.015 | 1301708 |
| 1726612500 | 6.11 | 0.36 | 6.26 | 5.8 | 6.135 | 5.8 | 745561 |
| 1726526100 | 5.75 | -0.07 | -1.20 | 5.82 | 5.82 | 5.615 | 723002 |
| 1726266900 | 5.82 | 0.21 | 3.74 | 5.7175 | 5.96 | 5.68 | 876424 |
| 1726180500 | 5.61 | -0.07 | -1.23 | 5.695 | 5.76 | 5.6 | 773671 |
| 1726094100 | 5.68 | -0.05 | -0.87 | 5.7 | 5.755 | 5.55 | 1193913 |
| 1726007700 | 5.73 | -0.1 | -1.72 | 5.86 | 5.86 | 5.7 | 905467 |
| 1725921300 | 5.83 | -0.03 | -0.51 | 5.86 | 5.95 | 5.795 | 900808 |
| 1725662100 | 5.86 | 0.03 | 0.51 | 5.8272 | 6 | 5.75 | 976255 |
| 1725575700 | 5.83 | -0.01 | -0.17 | 5.87 | 5.94 | 5.785 | 1057141 |
| 1725489300 | 5.84 | 0.05 | 0.86 | 5.76 | 5.925 | 5.73 | 726531 |
| 1725402900 | 5.79 | -0.07 | -1.19 | 5.865 | 5.91 | 5.775 | 420269 |
| 1725057300 | 5.86 | -0.02 | -0.34 | 5.95 | 6.0199999 | 5.7699999 | 615701 |
| 1724970900 | 5.88 | 0.09 | 1.55 | 5.8099999 | 6.05 | 5.8099999 | 579202 |
| 1724884500 | 5.79 | -0.09 | -1.53 | 5.83 | 5.9699 | 5.74 | 836235 |
| 1724798100 | 5.88 | -0.17 | -2.81 | 6.04 | 6.04 | 5.855 | 334786 |
| 1724711700 | 6.05 | 0.24 | 4.13 | 5.88 | 6.075 | 5.8099999 | 497423 |
| 1724452500 | 5.8099999 | 0.13 | 2.29 | 5.79 | 5.9223 | 5.71 | 538060 |
| 1724366100 | 5.68 | -0.25 | -4.22 | 5.9 | 5.9699 | 5.65 | 1421532 |
| 1724279700 | 5.93 | 0.05 | 0.85 | 5.94 | 5.94 | 5.82 | 335816 |
| 1724193300 | 5.88 | -0.03 | -0.51 | 6.0199999 | 6.0199999 | 5.8099999 | 435509 |
| 1724106900 | 5.91 | -0.05 | -0.84 | 5.87 | 5.98 | 5.85 | 467034 |
| 1723847700 | 5.96 | 0.08 | 1.36 | 5.88 | 6.075 | 5.875 | 1292663 |
| 1723761300 | 5.88 | 0.38 | 6.91 | 5.7 | 6.13 | 5.625 | 960686 |
| 1723674900 | 5.5 | -0.08 | -1.43 | 5.6 | 5.62 | 5.3459 | 907987 |
| 1723588500 | 5.58 | 0.07 | 1.27 | 5.6 | 5.6849999 | 5.54 | 957804 |
| 1723502100 | 5.51 | 0.06 | 1.10 | 5.46 | 5.615 | 5.37 | 1123166 |
| 1723242900 | 5.45 | -0.24 | -4.22 | 5.69 | 5.76 | 5.44 | 1128712 |
| 1723156500 | 5.69 | 0.08 | 1.43 | 5.71 | 5.85 | 5.6 | 980708 |
| 1723070100 | 5.61 | -0.27 | -4.59 | 6.01 | 6.055 | 5.585 | 953164 |
| 1722983700 | 5.88 | -0.05 | -0.84 | 5.9 | 6.03 | 5.7699999 | 710299 |
| 1722897300 | 5.93 | -0.24 | -3.89 | 5.59 | 6.15 | 5.55 | 704736 |
| 1722638100 | 6.17 | -0.67 | -9.80 | 6.57 | 6.57 | 6.16 | 1096831 |
| 1722551700 | 6.84 | -1.26 | -15.56 | 8.05 | 8.1996 | 6.83 | 1258870 |
| 1722465300 | 8.1 | -0.04 | -0.49 | 8.16 | 8.265 | 7.88 | 866826 |
| 1722378900 | 8.14 | 0.02 | 0.25 | 8.16 | 8.26 | 7.98 | 458309 |
| 1722292500 | 8.1199999 | -0.23 | -2.75 | 8.4 | 8.4 | 8.0399999 | 311813 |
| 1722033300 | 8.35 | 0.05 | 0.60 | 8.5 | 8.5 | 8.23 | 422149 |
| 1721946900 | 8.3 | 0.23 | 2.85 | 8.01 | 8.485 | 8.01 | 481757 |
| 1721860500 | 8.07 | -0.22 | -2.65 | 8.22 | 8.36 | 8.045 | 355165 |
| 1721774100 | 8.2899999 | 0.26 | 3.24 | 8 | 8.365 | 8 | 400347 |
| 1721687700 | 8.03 | 0.08 | 1.01 | 8 | 8.045 | 7.805 | 235543 |
| 1721428500 | 7.95 | -0.13 | -1.61 | 8.06 | 8.11 | 7.91 | 326255 |
| 1721342100 | 8.08 | -0.24 | -2.88 | 8.26 | 8.46 | 8.02 | 495818 |
| 1721255700 | 8.32 | -0.08 | -0.95 | 8.31 | 8.43 | 8.14 | 707192 |
| 1721169300 | 8.4 | 0.32 | 3.96 | 8.19 | 8.49 | 8.135 | 941306 |
| 1721082900 | 8.08 | 0.34 | 4.39 | 7.8 | 8.19 | 7.73 | 1278987 |
| 1720823700 | 7.74 | 0.1 | 1.31 | 7.75 | 7.78 | 7.64 | 428946 |
| 1720737300 | 7.64 | 0.32 | 4.37 | 7.56 | 7.69 | 7.45 | 497649 |
| 1720650900 | 7.32 | -0.45 | -5.79 | 7.82 | 7.82 | 7.28 | 663996 |
| 1720564500 | 7.77 | -0.14 | -1.77 | 7.89 | 7.91 | 7.76 | 418402 |
| 1720478100 | 7.91 | 0.05 | 0.64 | 7.9 | 7.925 | 7.795 | 645618 |
| 1720218900 | 7.86 | -0.03 | -0.38 | 7.83 | 7.945 | 7.77 | 308596 |
| 1720040640 | 7.89 | 0.08 | 1.02 | 7.81 | 7.95 | 7.8 | 176628 |
| 1719959700 | 7.81 | -0.16 | -2.01 | 7.98 | 8.025 | 7.715 | 389196 |
| 1719873300 | 7.97 | -0.09 | -1.12 | 8.0399999 | 8.14 | 7.935 | 585007 |
| 1719614100 | 8.06 | 0.26 | 3.33 | 7.81 | 8.18 | 7.76 | 1186922 |
| 1719527700 | 7.8 | 0.2 | 2.63 | 7.6 | 7.805 | 7.6 | 368756 |
| 1719441300 | 7.6 | 0.04 | 0.53 | 7.5 | 7.655 | 7.5 | 434197 |
| 1719354900 | 7.56 | 0.1 | 1.34 | 7.47 | 7.59 | 7.38 | 699191 |
| 1719268500 | 7.46 | 0.06 | 0.81 | 7.42 | 7.59 | 7.304 | 349935 |
| 1719009300 | 7.4 | 0.07 | 0.95 | 7.34 | 7.435 | 7.32 | 829053 |
| 1718922900 | 7.33 | -0.1 | -1.35 | 7.3 | 7.42 | 7.276 | 529590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
