Bigcommerce Holdings Inc (BIGC) Historical Stock Data
6.18 ↓0.06 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIGC is down -0.04% a day on average. There have been 13 days where Bigcommerce Holdings Inc closed green and 17 days where BIGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.16 | 6.18 | ↑$0.02 (0.32%) | 6.05 | 6.38 | 1.67M |
| 2024-12-19 | 6.58 | 6.24 | ↓$0.34 (-5.17%) | 6.15 | 6.66 | 1.01M |
| 2024-12-18 | 6.88 | 6.47 | ↓$0.41 (-5.96%) | 6.41 | 6.96 | 1.20M |
| 2024-12-17 | 6.91 | 6.85 | ↓$0.06 (-0.87%) | 6.73 | 6.97 | 0.94M |
| 2024-12-16 | 7.01 | 6.96 | ↓$0.05 (-0.71%) | 6.89 | 7.17 | 820.51K |
| 2024-12-13 | 7.17 | 7.04 | ↓$0.13 (-1.81%) | 6.94 | 7.24 | 709.68K |
| 2024-12-12 | 7.63 | 7.17 | ↓$0.47 (-6.09%) | 7.11 | 7.69 | 0.99M |
| 2024-12-11 | 7.54 | 7.70 | ↑$0.16 (2.12%) | 7.50 | 7.99 | 1.39M |
| 2024-12-10 | 7.70 | 7.45 | ↓$0.25 (-3.25%) | 7.41 | 7.76 | 1.21M |
| 2024-12-09 | 7.75 | 7.73 | ↓$0.02 (-0.26%) | 7.55 | 7.99 | 1.08M |
| 2024-12-06 | 7.62 | 7.75 | ↑$0.13 (1.71%) | 7.62 | 7.92 | 1.05M |
| 2024-12-05 | 7.60 | 7.53 | ↓$0.07 (-0.92%) | 7.45 | 7.69 | 0.95M |
| 2024-12-04 | 7.32 | 7.65 | ↑$0.33 (4.51%) | 7.32 | 7.99 | 1.16M |
| 2024-12-03 | 7.23 | 7.39 | ↑$0.16 (2.21%) | 7.23 | 7.58 | 1.09M |
| 2024-12-02 | 7.39 | 7.27 | ↓$0.12 (-1.62%) | 7.14 | 7.41 | 600.09K |
| 2024-11-29 | 7.45 | 7.37 | ↓$0.08 (-1.07%) | 7.33 | 7.60 | 589.96K |
| 2024-11-27 | 7.50 | 7.41 | ↓$0.09 (-1.20%) | 7.27 | 7.60 | 1.14M |
| 2024-11-26 | 7.15 | 7.40 | ↑$0.25 (3.50%) | 7.10 | 7.62 | 2.37M |
| 2024-11-25 | 6.98 | 7.19 | ↑$0.21 (3.01%) | 6.88 | 7.22 | 1.08M |
| 2024-11-22 | 6.94 | 6.83 | ↓$0.11 (-1.59%) | 6.71 | 7.01 | 717.07K |
| 2024-11-21 | 6.46 | 6.94 | ↑$0.48 (7.46%) | 6.36 | 7.12 | 869.55K |
| 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 |
Create an account or log in to view more rows.
$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!
$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....