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 | 0.61 | 10.3389830508 | 5.9 | 6.69 | 5.8295 | 701728 | 6.45181474 | CS |
| 4 | 0.55 | 9.22818791946 | 5.96 | 6.755 | 5.8295 | 665989 | 6.27989537 | CS |
| 12 | 0.43 | 7.07236842105 | 6.08 | 7.99 | 5.81 | 861602 | 6.69884863 | CS |
| 26 | 1.05 | 19.2307692308 | 5.46 | 7.99 | 5.125 | 945320 | 6.18935126 | CS |
| 52 | -2.1 | -24.3902439024 | 8.61 | 8.985 | 5.125 | 843559 | 6.68250244 | CS |
| 156 | -25.73 | -79.8076923077 | 32.24 | 33.8 | 5.125 | 998948 | 11.49250054 | CS |
| 260 | -61.49 | -90.4264705882 | 68 | 162.5 | 5.125 | 1319366 | 40.85295688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 6.51 | -0.12 | -1.81 | 6.62 | 6.69 | 6.46 | 551444 |
| 1738884900 | 6.63 | 0.15 | 2.31 | 6.49 | 6.655 | 6.4 | 557716 |
| 1738798500 | 6.48 | -0.1 | -1.52 | 6.5599999 | 6.58 | 6.44 | 383636 |
| 1738712100 | 6.58 | 0.32 | 5.11 | 6.26 | 6.61 | 6.26 | 763727 |
| 1738625700 | 6.26 | 0.17 | 2.79 | 5.9 | 6.29 | 5.8295 | 1252115 |
| 1738366500 | 6.09 | -0.15 | -2.40 | 6.39 | 6.42 | 6.0599999 | 905146 |
| 1738280100 | 6.24 | -0.23 | -3.55 | 6.51 | 6.525 | 6.215 | 986188 |
| 1738193700 | 6.47 | -0.16 | -2.41 | 6.59 | 6.616 | 6.34 | 432691 |
| 1738107300 | 6.63 | 0.24 | 3.76 | 6.38 | 6.755 | 6.375 | 785833 |
| 1738020900 | 6.39 | 0.23 | 3.73 | 6.05 | 6.505 | 6.0199999 | 603055 |
| 1737761700 | 6.16 | -0.04 | -0.65 | 6.2 | 6.35 | 6.16 | 626421 |
| 1737675300 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737588900 | 6.2 | 0.07 | 1.14 | 6.15 | 6.2699999 | 6.12 | 555322 |
| 1737502500 | 6.13 | 0 | 0.00 | 6.19 | 6.275 | 6.105 | 384431 |
| 1737156900 | 6.13 | -0.01 | -0.16 | 6.26 | 6.26 | 6.04 | 538613 |
| 1737070500 | 6.14 | -0.03 | -0.49 | 6.16 | 6.28 | 6.08 | 407202 |
| 1736984100 | 6.17 | 0.09 | 1.48 | 6.29 | 6.3 | 6.11 | 454360 |
| 1736897700 | 6.08 | 0.08 | 1.33 | 6.05 | 6.13 | 5.995 | 659521 |
| 1736811300 | 6 | -0.09 | -1.48 | 5.96 | 6.09 | 5.9 | 1140388 |
| 1736552100 | 6.09 | -0.1 | -1.62 | 5.85 | 6.19 | 5.8099999 | 903073 |
| 1736379300 | 6.19 | -0.2 | -3.13 | 6.3099999 | 6.33 | 6.12 | 715002 |
| 1736292900 | 6.39 | -0.23 | -3.47 | 6.65 | 6.7285 | 6.3 | 798656 |
| 1736206500 | 6.62 | 0.27 | 4.25 | 6.42 | 6.725 | 6.35 | 892911 |
| 1735947300 | 6.35 | 0.17 | 2.75 | 6.2699999 | 6.37 | 6.1 | 923640 |
| 1735860900 | 6.18 | 0.06 | 0.98 | 6.2 | 6.2699999 | 6.14 | 572193 |
| 1735688100 | 6.12 | -0.07 | -1.13 | 6.23 | 6.23 | 6.0599999 | 597687 |
| 1735601700 | 6.19 | 0.06 | 0.98 | 6.0599999 | 6.22 | 6.03 | 627233 |
| 1735342500 | 6.13 | -0.16 | -2.54 | 6.24 | 6.25 | 6.07 | 859030 |
| 1735256100 | 6.29 | 0.01 | 0.16 | 6.16 | 6.39 | 6.155 | 572020 |
| 1735077840 | 6.28 | -0.01 | -0.16 | 6.32 | 6.35 | 6.17 | 297858 |
| 1734996900 | 6.29 | 0.11 | 1.78 | 6.2 | 6.365 | 6.1 | 1018242 |
| 1734737700 | 6.18 | -0.06 | -0.96 | 6.16 | 6.38 | 6.05 | 1669036 |
| 1734651300 | 6.24 | -0.23 | -3.55 | 6.58 | 6.66 | 6.1449999 | 1010337 |
| 1734564900 | 6.47 | -0.38 | -5.55 | 6.88 | 6.96 | 6.405 | 1198405 |
| 1734478500 | 6.85 | -0.11 | -1.58 | 6.91 | 6.97 | 6.73 | 938399 |
| 1734392100 | 6.96 | -0.08 | -1.14 | 7.01 | 7.17 | 6.89 | 820499 |
| 1734132900 | 7.04 | -0.13 | -1.74 | 7.17 | 7.24 | 6.94 | 709676 |
| 1734046500 | 7.165 | -0.54 | -6.95 | 7.63 | 7.69 | 7.105 | 988630 |
| 1733960100 | 7.7 | 0.25 | 3.36 | 7.54 | 7.985 | 7.5 | 1391929 |
| 1733873700 | 7.45 | -0.28 | -3.62 | 7.7 | 7.755 | 7.41 | 1205159 |
| 1733787300 | 7.73 | -0.02 | -0.26 | 7.75 | 7.99 | 7.545 | 1079900 |
| 1733528100 | 7.75 | 0.22 | 2.92 | 7.62 | 7.92 | 7.62 | 1051876 |
| 1733441700 | 7.53 | -0.12 | -1.57 | 7.6 | 7.6891 | 7.45 | 946962 |
| 1733355300 | 7.65 | 0.26 | 3.52 | 7.32 | 7.99 | 7.32 | 1156505 |
| 1733268900 | 7.39 | 0.12 | 1.65 | 7.23 | 7.575 | 7.23 | 1087105 |
| 1733182500 | 7.27 | -0.1 | -1.36 | 7.39 | 7.41 | 7.14 | 599993 |
| 1732917840 | 7.37 | -0.04 | -0.54 | 7.45 | 7.6 | 7.33 | 589956 |
| 1732750500 | 7.41 | 0.01 | 0.14 | 7.5 | 7.595 | 7.2709 | 1136537 |
| 1732664100 | 7.4 | 0.21 | 2.92 | 7.15 | 7.62 | 7.1 | 2372671 |
| 1732577700 | 7.19 | 0.36 | 5.27 | 6.98 | 7.22 | 6.88 | 1082214 |
| 1732318500 | 6.83 | -0.11 | -1.59 | 6.94 | 7.01 | 6.71 | 716955 |
| 1732232100 | 6.94 | 0.57 | 8.95 | 6.4581 | 7.115 | 6.36 | 869500 |
| 1732145700 | 6.37 | 0.33 | 5.46 | 6 | 6.385 | 5.97 | 1001606 |
| 1732059300 | 6.04 | 0.07 | 1.17 | 5.91 | 6.13 | 5.9 | 599843 |
| 1731972900 | 5.97 | -0.08 | -1.32 | 6.08 | 6.1 | 5.89 | 1682088 |
| 1731713700 | 6.05 | -0.13 | -2.10 | 6.21 | 6.24 | 6.0199999 | 1279518 |
| 1731627300 | 6.18 | -0.22 | -3.44 | 6.4 | 6.47 | 6.1449999 | 651781 |
| 1731540900 | 6.4 | -0.06 | -0.93 | 6.38 | 6.65 | 6.375 | 1086070 |
| 1731454500 | 6.46 | -0.02 | -0.31 | 6.4 | 6.83 | 6.35 | 1037197 |
| 1731368100 | 6.48 | 0.25 | 4.01 | 6.25 | 6.57 | 6.1903 | 884908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
