BigCommerce Holdings Inc (BIGC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.525394045534 | 5.71 | 5.89 | 5.4 | 984134 | 5.5993413 | CS |
| 4 | 0.04 | 0.709219858156 | 5.64 | 6.415 | 5.4 | 1514883 | 5.8909975 | CS |
| 12 | -2.4 | -29.702970297 | 8.08 | 8.5 | 5.3459 | 1009604 | 6.01728239 | CS |
| 26 | -0.68 | -10.6918238994 | 6.36 | 8.6 | 5.3459 | 871486 | 6.61621153 | CS |
| 52 | -4.35 | -43.369890329 | 10.03 | 10.29 | 5.3459 | 765007 | 7.39572601 | CS |
| 156 | -44.37 | -88.6513486513 | 50.05 | 64.14 | 5.3459 | 1080484 | 16.95740881 | CS |
| 260 | -62.32 | -91.6470588235 | 68 | 162.5 | 5.3459 | 1355604 | 42.50241117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 5.67 | 0.06 | 1.07 | 5.61 | 5.76 | 5.6 | 463692 |
| 1728599700 | 5.61 | 0 | 0.00 | 5.51 | 5.67 | 5.51 | 600953 |
| 1728513300 | 5.61 | 0.16 | 2.94 | 5.43 | 5.765 | 5.4 | 649714 |
| 1728426900 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.675 | 5.4349999 | 1374511 |
| 1728340500 | 5.5599999 | -0.28 | -4.79 | 5.83 | 5.87 | 5.53 | 1287462 |
| 1728081300 | 5.84 | 0.22 | 3.91 | 5.71 | 5.89 | 5.5599999 | 1008030 |
| 1727994900 | 5.62 | -0.05 | -0.88 | 5.5599999 | 5.76 | 5.5599999 | 1906947 |
| 1727908500 | 5.67 | -0.04 | -0.70 | 5.68 | 5.775 | 5.66 | 390924 |
| 1727822100 | 5.71 | -0.14 | -2.39 | 5.82 | 5.88 | 5.655 | 663932 |
| 1727735700 | 5.85 | -0.23 | -3.78 | 6.0599999 | 6.235 | 5.8099999 | 1240549 |
| 1727476500 | 6.08 | 0.18 | 3.05 | 5.98 | 6.135 | 5.955 | 3545913 |
| 1727390100 | 5.9 | 0.18 | 3.15 | 5.85 | 5.94 | 5.74 | 1055850 |
| 1727303700 | 5.72 | -0.13 | -2.14 | 5.85 | 5.85 | 5.655 | 1239051 |
| 1727217300 | 5.845 | -0.01 | -0.09 | 5.92 | 5.93 | 5.775 | 1237622 |
| 1727130900 | 5.85 | -0.2 | -3.31 | 6.1 | 6.1 | 5.79 | 2321417 |
| 1726871700 | 6.05 | -0.18 | -2.89 | 6.24 | 6.24 | 5.99 | 6305457 |
| 1726785300 | 6.23 | 0.12 | 1.96 | 6.32 | 6.415 | 6.175 | 1783934 |
| 1726698900 | 6.11 | 0 | 0.00 | 6.11 | 6.36 | 6.015 | 1307993 |
| 1726612500 | 6.11 | 0.36 | 6.26 | 5.8 | 6.135 | 5.8 | 757804 |
| 1726526100 | 5.75 | -0.07 | -1.20 | 5.82 | 5.83 | 5.615 | 730595 |
| 1726266900 | 5.82 | 0.21 | 3.74 | 5.64 | 5.96 | 5.64 | 889004 |
| 1726180500 | 5.61 | -0.07 | -1.23 | 5.73 | 5.76 | 5.6 | 779042 |
| 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 | 908973 |
| 1725921300 | 5.83 | -0.03 | -0.51 | 5.86 | 5.95 | 5.795 | 900808 |
| 1725662100 | 5.86 | 0.03 | 0.51 | 5.8099999 | 6 | 5.75 | 992900 |
| 1725575700 | 5.83 | -0.01 | -0.17 | 5.85 | 5.94 | 5.785 | 1061243 |
| 1725489300 | 5.84 | 0.05 | 0.86 | 5.76 | 5.925 | 5.73 | 726531 |
| 1725402900 | 5.79 | -0.07 | -1.19 | 5.82 | 5.91 | 5.775 | 430491 |
| 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 | 1310379 |
| 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 | 5.62 | 5.6849999 | 5.54 | 964135 |
| 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 | 5.7 | 6.15 | 5.5 | 743727 |
| 1722638100 | 6.17 | -0.67 | -9.80 | 6.5199999 | 6.675 | 6.16 | 1110845 |
| 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 | 8.07 | 8.485 | 8.01 | 486256 |
| 1721860500 | 8.07 | -0.22 | -2.65 | 8.16 | 8.36 | 8.045 | 362635 |
| 1721774100 | 8.2899999 | 0.29 | 3.62 | 8 | 8.365 | 8 | 400347 |
| 1721687700 | 8 | 0.05 | 0.63 | 8 | 8.05 | 7.805 | 413165 |
| 1721428500 | 7.95 | -0.13 | -1.61 | 8.08 | 8.11 | 7.91 | 339572 |
| 1721342100 | 8.08 | -0.24 | -2.88 | 8.26 | 8.46 | 8.02 | 495818 |
| 1721255700 | 8.32 | -0.08 | -0.95 | 8.27 | 8.43 | 8.14 | 712557 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
