• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Bigcommerce Holdings Inc (NQ: BIGC )

    6.840 -1.260 (-15.56%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 31, 2024 8.160 8.265 7.880 8.100 866,826 -0.04(-0.49%)
    Jul 30, 2024 8.160 8.260 7.980 8.140 458,352 +0.02(+0.25%)
    Jul 29, 2024 8.360 8.375 8.040 8.120 311,813 -0.23(-2.75%)
    Jul 26, 2024 8.500 8.500 8.230 8.350 422,149 +0.05(+0.60%)
    Jul 25, 2024 8.070 8.485 8.010 8.300 486,256 +0.23(+2.85%)
    Jul 24, 2024 8.160 8.360 8.045 8.070 362,635 -0.22(-2.65%)
    Jul 23, 2024 8.000 8.365 8.000 8.290 400,559 +0.29(+3.62%)
    Jul 22, 2024 8.000 8.050 7.805 8.000 413,215 +0.05(+0.63%)
    Jul 19, 2024 8.080 8.110 7.910 7.950 339,572 -0.13(-1.61%)
    Jul 18, 2024 8.260 8.460 8.020 8.080 495,818 -0.24(-2.88%)
    Jul 17, 2024 8.270 8.430 8.140 8.320 712,557 -0.08(-0.95%)
    Jul 16, 2024 8.190 8.490 8.135 8.400 941,306 +0.32(+3.96%)
    Jul 15, 2024 7.800 8.190 7.730 8.080 1,278,988 +0.34(+4.39%)
    Jul 12, 2024 7.750 7.780 7.640 7.740 428,946 +0.10(+1.31%)
    Jul 11, 2024 7.560 7.690 7.450 7.640 500,304 +0.32(+4.37%)
    Jul 10, 2024 7.820 7.820 7.280 7.320 663,996 -0.45(-5.79%)
    Jul 09, 2024 7.890 7.910 7.760 7.770 418,404 -0.14(-1.77%)
    Jul 08, 2024 7.900 7.925 7.795 7.910 645,618 +0.05(+0.64%)
    Jul 05, 2024 7.830 7.945 7.770 7.860 308,596 -0.03(-0.38%)
    Jul 03, 2024 7.810 7.950 7.800 7.890 176,628 +0.08(+1.02%)
    Jul 02, 2024 7.980 8.025 7.715 7.810 389,196 -0.16(-2.01%)
    Jul 01, 2024 8.040 8.140 7.935 7.970 585,007 -0.09(-1.12%)
    Jun 28, 2024 7.810 8.180 7.760 8.060 1,186,928 +0.26(+3.33%)
    Jun 27, 2024 7.600 7.805 7.600 7.800 368,756 +0.20(+2.63%)
    Jun 26, 2024 7.500 7.655 7.500 7.600 434,879 +0.04(+0.53%)
    Jun 25, 2024 7.440 7.590 7.380 7.560 699,321 +0.10(+1.34%)
    Jun 24, 2024 7.420 7.590 7.304 7.460 349,935 +0.06(+0.81%)
    Jun 21, 2024 7.340 7.435 7.320 7.400 829,066 +0.07(+0.95%)
    Jun 20, 2024 7.300 7.420 7.276 7.330 529,590 -0.10(-1.35%)
    Jun 18, 2024 7.840 7.900 7.390 7.430 929,507 -0.42(-5.35%)
    Jun 17, 2024 8.030 8.030 7.785 7.850 340,447 -0.22(-2.73%)
    Jun 14, 2024 7.830 8.080 7.820 8.070 368,325 +0.12(+1.51%)
    Jun 13, 2024 8.150 8.170 7.840 7.950 397,797 -0.21(-2.57%)
    Jun 12, 2024 8.430 8.430 8.150 8.160 438,936 +0.09(+1.12%)
    Jun 11, 2024 8.050 8.130 8.010 8.070 398,160 -0.07(-0.86%)
    Jun 10, 2024 7.920 8.150 7.910 8.140 1,172,013 +0.14(+1.75%)
    Jun 07, 2024 7.940 8.095 7.850 8.000 444,408 -0.08(-0.99%)
    Jun 06, 2024 8.370 8.430 8.000 8.080 675,683 -0.36(-4.27%)
    Jun 05, 2024 8.500 8.600 8.365 8.440 428,505 -0.04(-0.47%)
    Jun 04, 2024 8.310 8.500 8.310 8.480 632,467 +0.10(+1.19%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.