Bigcommerce Holdings Inc (BIGC) Historical Stock Data
6.37 ↑0.33 (5.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIGC is up 0.21% a day on average. There have been 15 days where Bigcommerce Holdings Inc closed green and 15 days where BIGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.00 | 6.37 | ↑$0.37 (6.17%) | 5.97 | 6.39 | 1M |
| 2024-11-19 | 5.91 | 6.04 | ↑$0.13 (2.20%) | 5.90 | 6.13 | 599.84K |
| 2024-11-18 | 6.08 | 5.97 | ↓$0.11 (-1.81%) | 5.89 | 6.10 | 1.68M |
| 2024-11-15 | 6.21 | 6.05 | ↓$0.16 (-2.58%) | 6.02 | 6.24 | 1.28M |
| 2024-11-14 | 6.40 | 6.18 | ↓$0.22 (-3.44%) | 6.15 | 6.47 | 651.79K |
| 2024-11-13 | 6.38 | 6.40 | ↑$0.02 (0.31%) | 6.38 | 6.65 | 1.09M |
| 2024-11-12 | 6.40 | 6.46 | ↑$0.06 (0.94%) | 6.35 | 6.83 | 1.04M |
| 2024-11-11 | 6.25 | 6.48 | ↑$0.23 (3.68%) | 6.19 | 6.57 | 885.06K |
| 2024-11-08 | 6.29 | 6.23 | ↓$0.06 (-0.95%) | 6.19 | 6.39 | 1.14M |
| 2024-11-07 | 6.04 | 6.27 | ↑$0.23 (3.81%) | 5.94 | 6.93 | 2.79M |
| 2024-11-06 | 5.55 | 5.69 | ↑$0.14 (2.52%) | 5.49 | 5.88 | 1.48M |
| 2024-11-05 | 5.15 | 5.28 | ↑$0.13 (2.52%) | 5.13 | 5.31 | 648.68K |
| 2024-11-04 | 5.24 | 5.14 | ↓$0.10 (-1.91%) | 5.13 | 5.33 | 728.54K |
| 2024-11-01 | 5.24 | 5.26 | ↑$0.02 (0.38%) | 5.22 | 5.37 | 631.62K |
| 2024-10-31 | 5.38 | 5.24 | ↓$0.14 (-2.60%) | 5.23 | 5.47 | 619.03K |
| 2024-10-30 | 5.43 | 5.40 | ↓$0.03 (-0.55%) | 5.37 | 5.61 | 476.74K |
| 2024-10-29 | 5.39 | 5.44 | ↑$0.05 (0.93%) | 5.37 | 5.56 | 366.09K |
| 2024-10-28 | 5.29 | 5.42 | ↑$0.13 (2.46%) | 5.27 | 5.44 | 804.26K |
| 2024-10-25 | 5.32 | 5.25 | ↓$0.07 (-1.32%) | 5.25 | 5.38 | 591.53K |
| 2024-10-24 | 5.40 | 5.32 | ↓$0.08 (-1.48%) | 5.31 | 5.47 | 690.66K |
| 2024-10-23 | 5.58 | 5.40 | ↓$0.18 (-3.23%) | 5.35 | 5.58 | 1.20M |
| 2024-10-22 | 5.72 | 5.56 | ↓$0.16 (-2.80%) | 5.56 | 5.75 | 376.61K |
| 2024-10-21 | 5.83 | 5.73 | ↓$0.10 (-1.72%) | 5.72 | 5.88 | 505.14K |
| 2024-10-18 | 5.78 | 5.82 | ↑$0.04 (0.69%) | 5.66 | 5.87 | 432.77K |
| 2024-10-17 | 5.82 | 5.74 | ↓$0.08 (-1.37%) | 5.63 | 5.84 | 494.23K |
| 2024-10-16 | 6.07 | 5.85 | ↓$0.22 (-3.62%) | 5.83 | 6.10 | 544.25K |
| 2024-10-15 | 5.62 | 6.04 | ↑$0.42 (7.47%) | 5.56 | 6.10 | 882.46K |
| 2024-10-14 | 5.69 | 5.62 | ↓$0.07 (-1.23%) | 5.58 | 5.71 | 444.36K |
| 2024-10-11 | 5.61 | 5.67 | ↑$0.06 (1.07%) | 5.61 | 5.76 | 463.69K |
| 2024-10-10 | 5.51 | 5.61 | ↑$0.10 (1.81%) | 5.51 | 5.67 | 600.95K |
Create an account or log in to view more rows.
$BIGC Move up
let's buy
$BIGC it's going down??
$BIGC has just been halted from trading due to volatility.
$BIGC run it!
$BIGC strong move here
$BIGC hi hi
$BIGC why is this not moving lol
$BIGC bull flag
breakout!
$BIGC Bears always win...
Bulls have to be forever bagholders....
$BIGC gets me every time lol