Bigcommerce Holdings Inc (BIGC) Historical Stock Data
5.63 ↑0.50 (9.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIGC is down -0.34% a day on average. There have been 16 days where Bigcommerce Holdings Inc closed green and 14 days where BIGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 5.10 | 5.63 | ↑$0.53 (10.39%) | 4.91 | 5.75 | 1.23M |
| 2025-04-08 | 5.49 | 5.13 | ↓$0.36 (-6.56%) | 5.09 | 5.49 | 1.33M |
| 2025-04-07 | 5.21 | 5.30 | ↑$0.09 (1.73%) | 5.13 | 5.61 | 1.33M |
| 2025-04-04 | 5.41 | 5.42 | ↑$0.01 (0.18%) | 5.24 | 5.54 | 1.22M |
| 2025-04-03 | 5.75 | 5.60 | ↓$0.15 (-2.61%) | 5.53 | 5.76 | 0.98M |
| 2025-04-02 | 5.71 | 5.91 | ↑$0.20 (3.42%) | 5.71 | 5.98 | 454.51K |
| 2025-04-01 | 5.72 | 5.77 | ↑$0.05 (0.87%) | 5.67 | 5.83 | 518.37K |
| 2025-03-31 | 5.75 | 5.76 | ↑$0.01 (0.17%) | 5.74 | 5.90 | 606.28K |
| 2025-03-28 | 5.94 | 5.87 | ↓$0.07 (-1.18%) | 5.76 | 6.01 | 785.68K |
| 2025-03-27 | 5.95 | 6.02 | ↑$0.07 (1.18%) | 5.89 | 6.10 | 477.22K |
| 2025-03-26 | 6.06 | 5.97 | ↓$0.09 (-1.49%) | 5.89 | 6.09 | 508.38K |
| 2025-03-25 | 6.14 | 6.08 | ↓$0.06 (-0.98%) | 5.90 | 6.19 | 621.95K |
| 2025-03-24 | 6.08 | 6.09 | ↑$0.01 (0.16%) | 5.94 | 6.13 | 761.86K |
| 2025-03-21 | 6.04 | 5.99 | ↓$0.05 (-0.83%) | 5.83 | 6.04 | 740.33K |
| 2025-03-20 | 5.80 | 5.97 | ↑$0.17 (2.93%) | 5.80 | 6.06 | 486.31K |
| 2025-03-19 | 5.86 | 5.89 | ↑$0.03 (0.51%) | 5.82 | 6.01 | 492.66K |
| 2025-03-18 | 5.97 | 5.86 | ↓$0.11 (-1.84%) | 5.82 | 5.97 | 532.42K |
| 2025-03-17 | 5.94 | 6.04 | ↑$0.10 (1.68%) | 5.94 | 6.18 | 698.18K |
| 2025-03-14 | 6.15 | 5.97 | ↓$0.18 (-2.93%) | 5.92 | 6.24 | 834.61K |
| 2025-03-13 | 5.93 | 6.07 | ↑$0.14 (2.36%) | 5.70 | 6.08 | 1.12M |
| 2025-03-12 | 6.28 | 5.98 | ↓$0.30 (-4.78%) | 5.91 | 6.33 | 883.70K |
| 2025-03-11 | 6.07 | 6.14 | ↑$0.07 (1.19%) | 6.02 | 6.52 | 1.22M |
| 2025-03-10 | 5.92 | 5.76 | ↓$0.16 (-2.70%) | 5.65 | 5.95 | 1.34M |
| 2025-03-07 | 6.20 | 6.04 | ↓$0.16 (-2.58%) | 5.68 | 6.31 | 1.14M |
| 2025-03-06 | 6.65 | 6.23 | ↓$0.42 (-6.32%) | 6.22 | 6.73 | 0.99M |
| 2025-03-05 | 6.75 | 6.78 | ↑$0.03 (0.44%) | 6.61 | 6.83 | 604.31K |
| 2025-03-04 | 6.72 | 6.76 | ↑$0.04 (0.60%) | 6.55 | 6.92 | 826.04K |
| 2025-03-03 | 7.09 | 6.87 | ↓$0.22 (-3.10%) | 6.85 | 7.20 | 749.27K |
| 2025-02-28 | 7.02 | 7.08 | ↑$0.06 (0.85%) | 6.89 | 7.12 | 0.93M |
| 2025-02-27 | 7.16 | 7.09 | ↓$0.07 (-0.98%) | 6.96 | 7.38 | 1.30M |
Create an account or log in to view more rows.
$BIGC is it time?
$BIGC added!
$BIGC longer we hold
more pressure on the shorts
$BIGC bear trap dude
$BIGC id rather have a dip then rip than a gap and crap
$BIGC coming now
$BIGC Move up
let's buy
$BIGC it's going down??
$BIGC has just been halted from trading due to volatility.
$BIGC run it!