BigCommerce Holdings Inc (BIGC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 2.00803212851 | 6.225 | 6.37 | 6.04 | 658008 | 6.15249843 | CS |
| 4 | -1.3 | -16.9934640523 | 7.65 | 7.99 | 6.04 | 909384 | 6.80580779 | CS |
| 12 | 0.74 | 13.1907308378 | 5.61 | 7.99 | 5.125 | 896581 | 6.47104783 | CS |
| 26 | -1.46 | -18.6939820743 | 7.81 | 8.5 | 5.125 | 918271 | 6.3234498 | CS |
| 52 | -2.45 | -27.8409090909 | 8.8 | 8.985 | 5.125 | 814658 | 6.8307487 | CS |
| 156 | -29.45 | -82.2625698324 | 35.8 | 37.75 | 5.125 | 1026374 | 12.67719156 | CS |
| 260 | -61.65 | -90.6617647059 | 68 | 162.5 | 5.125 | 1330625 | 41.37966601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108900 | 6.23 | -0.04 | -0.64 | 6.29 | 6.39 | 6.19 | 1139236 |
| 1731022500 | 6.2699999 | 0.58 | 10.19 | 6.04 | 6.93 | 5.94 | 2793982 |
| 1730936100 | 5.69 | 0.41 | 7.77 | 5.55 | 5.875 | 5.53 | 1443025 |
| 1730849700 | 5.28 | 0.14 | 2.72 | 5.15 | 5.3099999 | 5.13 | 648684 |
| 1730763300 | 5.14 | -0.12 | -2.28 | 5.24 | 5.33 | 5.125 | 728142 |
| 1730500500 | 5.26 | 0.02 | 0.38 | 5.24 | 5.37 | 5.22 | 631618 |
| 1730414100 | 5.24 | -0.16 | -2.96 | 5.38 | 5.47 | 5.225 | 619034 |
| 1730327700 | 5.4 | -0.04 | -0.74 | 5.43 | 5.614 | 5.37 | 475635 |
| 1730241300 | 5.44 | 0.02 | 0.37 | 5.39 | 5.5599999 | 5.37 | 366087 |
| 1730154900 | 5.42 | 0.17 | 3.24 | 5.29 | 5.4349999 | 5.2699999 | 804231 |
| 1729895700 | 5.25 | -0.07 | -1.32 | 5.32 | 5.38 | 5.25 | 591529 |
| 1729809300 | 5.32 | -0.08 | -1.48 | 5.4 | 5.465 | 5.3099999 | 690662 |
| 1729722900 | 5.4 | -0.16 | -2.88 | 5.58 | 5.58 | 5.35 | 1197562 |
| 1729636500 | 5.5599999 | -0.17 | -2.97 | 5.72 | 5.75 | 5.5599999 | 376611 |
| 1729550100 | 5.73 | -0.09 | -1.55 | 5.83 | 5.88 | 5.715 | 505143 |
| 1729290900 | 5.82 | 0.08 | 1.39 | 5.78 | 5.865 | 5.655 | 432768 |
| 1729204500 | 5.74 | -0.11 | -1.88 | 5.82 | 5.84 | 5.63 | 494234 |
| 1729118100 | 5.85 | -0.19 | -3.15 | 6.07 | 6.1 | 5.83 | 544254 |
| 1729031700 | 6.04 | 0.42 | 7.47 | 5.62 | 6.095 | 5.555 | 882460 |
| 1728945300 | 5.62 | -0.05 | -0.88 | 5.69 | 5.71 | 5.58 | 444364 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
