Dark

BIGC
BigCommerce Holdings, Inc. Series 1 Common Stock
stock NASDAQ

At Close

Jul 31, 2025

4.78USD0.000%(0.00)1,638,457

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-31	5.1800	5.2500	4.7600	4.7800	0.000%	1,638,457	0.000%
2025-07-30	4.9500	4.9850	4.7600	4.7800	-3.043%	1,496,012	0.000%
2025-07-29	5.1800	5.1800	4.9050	4.9300	-3.899%	740,729	-3.043%
2025-07-28	5.2000	5.2600	5.0947	5.1300	-0.774%	1,001,381	-6.823%
2025-07-25	5.1000	5.2698	5.0607	5.1700	+2.579%	896,967	-7.544%
2025-07-24	5.2600	5.3000	5.0400	5.0400	-4.183%	1,061,049	-5.159%
2025-07-23	5.1500	5.3000	5.1000	5.2600	+2.534%	1,466,254	-9.125%
2025-07-22	4.9900	5.1750	4.9600	5.1300	+3.012%	1,208,269	-6.823%
2025-07-21	4.9600	5.0300	4.9400	4.9800	+0.606%	547,914	-4.016%
2025-07-18	5.0300	5.0300	4.9200	4.9500	-0.802%	403,950	-3.434%
2025-07-17	4.8900	5.0250	4.8900	4.9900	+2.254%	599,680	-4.208%
2025-07-16	4.8300	4.9050	4.7590	4.8800	+1.245%	527,167	-2.049%
2025-07-15	4.9100	4.9250	4.8200	4.8200	-1.230%	599,146	-0.830%
2025-07-14	4.8900	4.9600	4.8650	4.8800	-0.408%	506,202	-2.049%
2025-07-11	5.0400	5.0800	4.8700	4.9000	-3.543%	651,390	-2.449%
2025-07-10	5.1900	5.1900	5.0700	5.0800	-2.308%	373,840	-5.906%
2025-07-09	5.2100	5.2200	5.0650	5.2000	+0.580%	346,134	-8.077%
2025-07-08	5.1000	5.2350	5.0800	5.1700	+1.572%	551,545	-7.544%
2025-07-07	5.1000	5.2150	5.0134	5.0900	-0.780%	636,439	-6.090%
2025-07-03	5.0900	5.1950	5.0700	5.1300	+1.584%	422,644	-6.823%
2025-07-02	5.0700	5.1300	4.9250	5.0500	-0.591%	576,454	-5.347%
2025-07-01	4.9700	5.2400	4.9187	5.0800	+1.600%	763,132	-5.906%
2025-06-30	5.0000	5.1000	4.9450	5.0000	+0.402%	505,060	-4.400%
2025-06-27	4.9300	4.9900	4.8416	4.9800	+1.426%	1,313,092	-4.016%
2025-06-26	4.8700	4.9100	4.7950	4.9100	+1.656%	528,183	-2.648%
2025-06-25	5.0300	5.0550	4.7950	4.8300	-3.976%	708,768	-1.035%
2025-06-24	4.8600	5.1550	4.8600	5.0300	+4.141%	861,870	-4.970%
2025-06-23	4.8200	4.8950	4.7300	4.8300	0.000%	1,030,045	-1.035%
2025-06-20	4.9100	5.0000	4.8200	4.8300	-1.629%	848,845	-1.035%
2025-06-18	5.0200	5.0400	4.9000	4.9100	-1.800%	610,361	-2.648%
2025-06-17	4.8800	5.0800	4.8650	5.0000	+1.626%	676,042	-4.400%
2025-06-16	4.8000	5.0000	4.7800	4.9200	+3.145%	770,355	-2.846%
2025-06-13	4.9000	4.9350	4.7350	4.7700	-4.217%	1,137,807	+0.210%
2025-06-12	5.2300	5.3300	4.9700	4.9800	-5.503%	638,107	-4.016%
2025-06-11	5.4400	5.4599	5.2550	5.2700	-2.588%	740,385	-9.298%
2025-06-10	5.3700	5.4550	5.2950	5.4100	+0.933%	504,935	-11.645%
2025-06-09	5.3400	5.4250	5.2600	5.3600	+1.901%	631,314	-10.821%
2025-06-06	5.1500	5.3100	5.1000	5.2600	+2.734%	1,104,470	-9.125%
2025-06-05	5.1100	5.1950	5.0200	5.1200	-0.195%	1,059,398	-6.641%
2025-06-04	5.0600	5.1600	5.0300	5.1300	+1.584%	896,316	-6.823%
2025-06-03	4.9900	5.1050	4.8950	5.0500	+1.000%	2,549,645	-5.347%
2025-06-02	5.0100	5.0900	4.9550	5.0000	-0.794%	1,031,297	-4.400%
2025-05-30	4.9900	5.0650	4.9400	5.0400	+0.398%	1,734,412	-5.159%
2025-05-29	5.0000	5.0250	4.9350	5.0200	+1.414%	403,930	-4.781%
2025-05-28	5.0700	5.0800	4.9500	4.9500	-2.559%	498,774	-3.434%
2025-05-27	4.9800	5.1100	4.9650	5.0800	+3.252%	684,883	-5.906%
2025-05-23	4.9500	5.0100	4.8650	4.9200	-0.806%	810,782	-2.846%
2025-05-22	4.9000	5.0800	4.8900	4.9600	+1.431%	575,521	-3.629%
2025-05-21	5.0000	5.0300	4.8800	4.8900	-3.360%	885,048	-2.249%
2025-05-20	5.0900	5.1400	4.9900	5.0600	-0.589%	510,805	-5.534%
2025-05-19	5.0400	5.1700	5.0100	5.0900	-0.780%	553,710	-6.090%
2025-05-16	5.1800	5.1850	5.1100	5.1300	-0.965%	702,067	-6.823%
2025-05-15	5.3200	5.3700	5.1450	5.1800	-2.996%	708,115	-7.722%
2025-05-14	5.3100	5.3900	5.2817	5.3400	+0.188%	888,432	-10.487%
2025-05-13	5.2500	5.3600	5.2100	5.3300	+1.718%	1,072,571	-10.319%
2025-05-12	5.4000	5.5900	5.2050	5.2400	+1.550%	1,192,523	-8.779%
2025-05-09	5.2400	5.3500	5.1050	5.1600	-1.433%	946,861	-7.364%
2025-05-08	5.3600	5.4650	5.0900	5.2350	+0.673%	894,116	-8.691%
2025-05-07	5.2100	5.2400	5.1000	5.2000	+0.580%	741,566	-8.077%
2025-05-06	5.0200	5.2150	4.9700	5.1700	+1.772%	665,028	-7.544%
2025-05-05	5.1000	5.1600	5.0500	5.0800	-1.359%	440,385	-5.906%
2025-05-02	5.2800	5.2800	5.1200	5.1500	-1.341%	689,416	-7.184%
2025-05-01	5.2400	5.2950	5.1500	5.2200	+0.772%	1,060,852	-8.429%
2025-04-30	5.1700	5.2050	5.1000	5.1800	-2.079%	569,742	-7.722%
2025-04-29	5.2400	5.3550	5.2400	5.2900	+0.380%	466,801	-9.641%
2025-04-28	5.3500	5.3800	5.2250	5.2700	-1.679%	442,731	-9.298%
2025-04-25	5.2100	5.3600	5.1550	5.3600	+2.095%	463,956	-10.821%
2025-04-24	5.1200	5.3350	5.1100	5.2500	+2.539%	683,045	-8.952%
2025-04-23	5.1800	5.2900	5.0600	5.1200	+1.587%	651,186	-6.641%
2025-04-22	4.9400	5.0800	4.8500	5.0400	+3.067%	1,208,432	-5.159%
2025-04-21	5.0500	5.0700	4.8500	4.8900	-3.835%	843,463	-2.249%
2025-04-17	5.0800	5.2200	5.0400	5.0850	-0.098%	668,579	-5.998%
2025-04-16	5.1500	5.1800	5.0190	5.0900	-1.357%	1,034,128	-6.090%
2025-04-15	5.1500	5.2450	5.1400	5.1600	0.000%	933,128	-7.364%
2025-04-14	5.4600	5.4700	5.1450	5.1600	-3.371%	619,147	-7.364%
2025-04-11	5.3100	5.4590	5.1600	5.3400	+0.376%	586,618	-10.487%
2025-04-10	5.4400	5.5061	5.2000	5.3200	-5.506%	638,917	-10.150%
2025-04-09	5.1000	5.7500	4.9100	5.6300	+9.747%	1,228,945	-15.098%
2025-04-08	5.4900	5.4900	5.0900	5.1300	-3.208%	1,332,075	-6.823%
2025-04-07	5.2100	5.6050	5.1300	5.3000	-2.214%	1,328,011	-9.811%
2025-04-04	5.4100	5.5400	5.2400	5.4200	-3.214%	1,219,406	-11.808%
2025-04-03	5.7500	5.7600	5.5300	5.6000	-5.165%	978,157	-14.643%
2025-04-02	5.7100	5.9799	5.7100	5.9050	+2.340%	454,610	-19.052%
2025-04-01	5.7200	5.8300	5.6700	5.7700	+0.174%	518,367	-17.158%
2025-03-31	5.7500	5.8950	5.7400	5.7600	-1.874%	606,283	-17.014%
2025-03-28	5.9400	6.0050	5.7625	5.8700	-2.492%	785,677	-18.569%
2025-03-27	5.9500	6.0950	5.8900	6.0200	+0.838%	477,218	-20.598%
2025-03-26	6.0600	6.0900	5.8850	5.9700	-1.809%	506,842	-19.933%
2025-03-25	6.1400	6.1900	5.9000	6.0800	-0.164%	617,753	-21.382%
2025-03-24	6.0800	6.1300	5.9350	6.0900	+1.669%	747,665	-21.511%
2025-03-21	6.0400	6.0400	5.8300	5.9900	+0.335%	688,764	-20.200%
2025-03-20	5.8000	6.0600	5.8000	5.9700	+1.358%	484,015	-19.933%
2025-03-19	5.8600	6.0100	5.8200	5.8900	+0.512%	491,552	-18.846%
2025-03-18	5.9700	5.9700	5.8150	5.8600	-2.980%	503,019	-18.430%
2025-03-17	5.9400	6.1800	5.9400	6.0400	+1.173%	687,105	-20.861%
2025-03-14	6.1500	6.2350	5.9150	5.9700	-1.647%	831,658	-19.933%
2025-03-13	5.9300	6.0800	5.7000	6.0700	+1.505%	1,107,144	-21.252%
2025-03-12	6.2800	6.3300	5.9113	5.9800	-2.606%	870,105	-20.067%
2025-03-11	6.0680	6.5200	6.0200	6.1400	+6.597%	1,202,948	-22.150%
2025-03-10	5.9200	5.9450	5.6450	5.7600	-4.636%	1,141,016	-17.014%
2025-03-07	6.2000	6.3100	5.6800	6.0400	-3.050%	1,135,069	-20.861%
2025-03-06	6.6500	6.7300	6.2200	6.2300	-8.112%	991,309	-23.274%
2025-03-05	6.7500	6.8300	6.6050	6.7800	+0.296%	612,924	-29.499%
2025-03-04	6.7200	6.9150	6.5500	6.7600	-1.601%	821,100	-29.290%
2025-03-03	7.0900	7.2000	6.8450	6.8700	-2.966%	746,900	-30.422%
2025-02-28	7.0200	7.1200	6.8900	7.0800	-0.141%	916,114	-32.486%
2025-02-27	7.1600	7.3800	6.9600	7.0900	+1.649%	1,290,330	-32.581%
2025-02-26	6.9300	7.1900	6.8300	6.9750	+1.528%	1,502,853	-31.470%
2025-02-25	6.7300	6.9500	6.4600	6.8700	+0.881%	809,751	-30.422%
2025-02-24	6.2600	6.8500	6.1500	6.8100	+9.310%	928,639	-29.809%
2025-02-21	6.3900	6.6493	6.2200	6.2300	-0.160%	3,476,093	-23.274%
2025-02-20	7.0800	7.5000	6.1200	6.2400	-6.726%	2,594,464	-23.397%
2025-02-19	6.8800	6.9299	6.6250	6.6900	-3.741%	1,101,336	-28.550%
2025-02-18	7.0400	7.0450	6.7350	6.9500	-0.144%	740,339	-31.223%
2025-02-14	7.0700	7.0900	6.8350	6.9600	-1.277%	771,803	-31.322%
2025-02-13	7.1200	7.1299	6.9150	7.0500	-0.564%	730,001	-32.199%
2025-02-12	6.7600	7.1050	6.6750	7.0900	+3.807%	619,007	-32.581%
2025-02-11	6.7900	6.9200	6.7200	6.8300	-0.871%	518,809	-30.015%
2025-02-10	6.6000	6.9450	6.6000	6.8900	+5.837%	690,881	-30.624%
2025-02-07	6.6200	6.6900	6.4600	6.5100	-1.810%	549,530	-26.575%
2025-02-06	6.4900	6.6550	6.4000	6.6300	+2.315%	555,519	-27.903%
2025-02-05	6.5600	6.5800	6.4400	6.4800	-1.520%	359,599	-26.235%
2025-02-04	6.2600	6.6100	6.2600	6.5800	+5.112%	757,808	-27.356%
2025-02-03	5.9000	6.2900	5.8295	6.2600	+2.791%	1,247,014	-23.642%
2025-01-31	6.3100	6.4200	6.0600	6.0900	-2.404%	902,404	-21.511%
2025-01-30	6.5100	6.5250	6.2150	6.2400	-3.555%	950,936	-23.397%
2025-01-29	6.5900	6.6160	6.3400	6.4700	-2.413%	428,821	-26.121%
2025-01-28	6.3800	6.7550	6.3750	6.6300	+3.756%	751,227	-27.903%
2025-01-27	6.0500	6.5050	6.0200	6.3900	+3.734%	600,536	-25.196%
2025-01-24	6.2000	6.3500	6.1600	6.1600	-0.965%	637,295	-22.403%
2025-01-23	6.1400	6.2400	6.0750	6.2200	+0.323%	634,420	-23.151%
2025-01-22	6.1500	6.2700	6.1200	6.2000	+1.142%	551,857	-22.903%
2025-01-21	6.1400	6.2750	6.1050	6.1300	0.000%	391,754	-22.023%
2025-01-17	6.2600	6.2600	6.0400	6.1300	-0.163%	531,508	-22.023%
2025-01-16	6.1600	6.2800	6.0800	6.1400	-0.486%	396,627	-22.150%
2025-01-15	6.2900	6.3000	6.1100	6.1700	+1.480%	453,626	-22.528%
2025-01-14	6.0500	6.1300	5.9950	6.0800	+1.333%	628,074	-21.382%
2025-01-13	5.9600	6.0900	5.9000	6.0000	-1.478%	1,135,684	-20.333%
2025-01-10	5.8500	6.1900	5.8100	6.0900	-1.616%	895,352	-21.511%
2025-01-08	6.3100	6.3300	6.1200	6.1900	-3.130%	696,612	-22.779%
2025-01-07	6.6500	6.7285	6.3000	6.3900	-3.474%	786,432	-25.196%
2025-01-06	6.4200	6.7250	6.3500	6.6200	+4.252%	888,829	-27.795%
2025-01-03	6.2700	6.3700	6.1000	6.3500	+2.751%	921,711	-24.724%
2025-01-02	6.2000	6.2700	6.1400	6.1800	+0.980%	560,833	-22.654%
2024-12-31	6.2300	6.2300	6.0600	6.1200	-1.131%	587,019	-21.895%
2024-12-30	6.0300	6.2200	6.0300	6.1900	+0.979%	617,377	-22.779%
2024-12-27	6.2400	6.2500	6.0700	6.1300	-2.544%	857,109	-22.023%
2024-12-26	6.1600	6.3900	6.1550	6.2900	+0.159%	571,367	-24.006%
2024-12-24	6.3200	6.3500	6.1700	6.2800	-0.159%	297,250	-23.885%
2024-12-23	6.2000	6.3650	6.1000	6.2900	+1.780%	1,017,253	-24.006%
2024-12-20	6.1600	6.3800	6.0500	6.1800	-0.962%	1,601,149	-22.654%
2024-12-19	6.5800	6.6600	6.1450	6.2400	-3.555%	995,845	-23.397%
2024-12-18	6.8800	6.9600	6.4050	6.4700	-5.547%	1,195,161	-26.121%
2024-12-17	6.9100	6.9700	6.7300	6.8500	-1.580%	926,443	-30.219%
2024-12-16	7.0100	7.1700	6.8900	6.9600	-1.136%	807,743	-31.322%
2024-12-13	7.1700	7.2400	6.9400	7.0400	-1.745%	699,298	-32.102%
2024-12-12	7.6300	7.6900	7.1050	7.1650	-6.948%	978,920	-33.287%
2024-12-11	7.5400	7.9850	7.5000	7.7000	+3.356%	1,189,696	-37.922%
2024-12-10	7.7000	7.7550	7.4100	7.4500	-3.622%	1,041,738	-35.839%
2024-12-09	7.7500	7.9900	7.5450	7.7300	-0.258%	1,060,885	-38.163%
2024-12-06	7.6200	7.9200	7.6200	7.7500	+2.922%	1,047,116	-38.323%
2024-12-05	7.6000	7.6891	7.4500	7.5300	-1.569%	742,395	-36.521%
2024-12-04	7.3200	7.9900	7.3200	7.6500	+3.518%	1,152,135	-37.516%
2024-12-03	7.2300	7.5750	7.2300	7.3900	+1.651%	965,173	-35.318%
2024-12-02	7.3900	7.4100	7.1400	7.2700	-1.357%	587,585	-34.250%
2024-11-29	7.4500	7.6000	7.3300	7.3700	-0.540%	579,280	-35.142%
2024-11-27	7.5000	7.5950	7.2709	7.4100	+0.135%	733,171	-35.493%
2024-11-26	7.1500	7.6200	7.1000	7.4000	+2.921%	2,358,411	-35.405%
2024-11-25	6.9800	7.2200	6.8800	7.1900	+5.271%	1,064,204	-33.519%
2024-11-22	6.9400	7.0100	6.7100	6.8300	-1.585%	702,316	-30.015%
2024-11-21	6.4581	7.1150	6.3600	6.9400	+8.948%	868,131	-31.124%
2024-11-20	6.0000	6.3850	5.9700	6.3700	+5.464%	987,087	-24.961%
2024-11-19	5.9100	6.1300	5.9000	6.0400	+1.173%	596,174	-20.861%
2024-11-18	6.0800	6.1000	5.8900	5.9700	-1.322%	1,666,083	-19.933%
2024-11-15	6.2100	6.2400	6.0200	6.0500	-2.104%	1,252,340	-20.992%
2024-11-14	6.4000	6.4700	6.1450	6.1800	-3.438%	629,724	-22.654%
2024-11-13	6.3800	6.6500	6.3750	6.4000	-0.929%	869,093	-25.313%
2024-11-12	6.4000	6.8300	6.3500	6.4600	-0.309%	1,010,908	-26.006%
2024-11-11	6.2500	6.5700	6.1903	6.4800	+4.013%	880,237	-26.235%
2024-11-08	6.2900	6.3900	6.1900	6.2300	-0.638%	1,106,885	-23.274%
2024-11-07	6.0400	6.9300	5.9400	6.2700	+10.193%	2,775,403	-23.764%
2024-11-06	5.5500	5.8750	5.4900	5.6900	+7.765%	1,453,630	-15.993%
2024-11-05	5.1500	5.3100	5.1300	5.2800	+2.724%	643,539	-9.470%
2024-11-04	5.2400	5.3300	5.1250	5.1400	-2.281%	711,581	-7.004%
2024-11-01	5.2400	5.3700	5.2200	5.2600	+0.382%	510,525	-9.125%
2024-10-31	5.3800	5.4700	5.2250	5.2400	-2.963%	575,421	-8.779%
2024-10-30	5.4300	5.6140	5.3700	5.4000	-0.735%	459,173	-11.481%
2024-10-29	5.3900	5.5600	5.3700	5.4400	+0.369%	356,738	-12.132%
2024-10-28	5.2900	5.4350	5.2700	5.4200	+3.238%	802,442	-11.808%
2024-10-25	5.3200	5.3800	5.2500	5.2500	-1.316%	588,617	-8.952%
2024-10-24	5.4000	5.4650	5.3100	5.3200	-1.481%	688,509	-10.150%
2024-10-23	5.5800	5.5800	5.3500	5.4000	-2.878%	1,194,531	-11.481%
2024-10-22	5.7200	5.7500	5.5600	5.5600	-2.967%	360,950	-14.029%
2024-10-21	5.8300	5.8800	5.7150	5.7300	-1.546%	501,367	-16.579%
2024-10-18	5.7800	5.8650	5.6550	5.8200	+1.394%	429,889	-17.869%
2024-10-17	5.8200	5.8400	5.6300	5.7400	-1.880%	491,330	-16.725%
2024-10-16	6.0700	6.1000	5.8300	5.8500	-3.146%	537,636	-18.291%
2024-10-15	5.6200	6.0950	5.5550	6.0400	+7.473%	857,392	-20.861%
2024-10-14	5.6900	5.7100	5.5800	5.6200	-0.882%	409,545	-14.947%
2024-10-11	5.6100	5.7600	5.6050	5.6700	+1.070%	463,260	-15.697%
2024-10-10	5.5100	5.6700	5.5100	5.6100	0.000%	592,574	-14.795%
2024-10-09	5.4300	5.7650	5.4000	5.6100	+2.936%	647,099	-14.795%
2024-10-08	5.5600	5.6750	5.4350	5.4500	-1.978%	1,311,855	-12.294%
2024-10-07	5.8300	5.8700	5.5300	5.5600	-4.795%	678,563	-14.029%
2024-10-04	5.7100	5.8900	5.5600	5.8400	+3.915%	993,592	-18.151%
2024-10-03	5.5600	5.7600	5.5600	5.6200	-0.882%	1,314,191	-14.947%
2024-10-02	5.6800	5.7750	5.6600	5.6700	-0.701%	370,662	-15.697%
2024-10-01	5.8200	5.8800	5.6550	5.7100	-2.393%	643,794	-16.287%
2024-09-30	6.0600	6.2350	5.8100	5.8500	-3.783%	1,235,573	-18.291%
2024-09-27	5.9800	6.1350	5.9550	6.0800	+3.051%	3,543,365	-21.382%
2024-09-26	5.8500	5.9400	5.7500	5.9000	+3.147%	1,049,417	-18.983%
2024-09-25	5.8200	5.8450	5.6550	5.7200	-2.222%	1,229,572	-16.434%
2024-09-24	5.9200	5.9300	5.7750	5.8500	0.000%	1,234,746	-18.291%
2024-09-23	6.1000	6.1000	5.7900	5.8500	-3.306%	1,508,877	-18.291%
2024-09-20	6.2400	6.2400	5.9900	6.0500	-2.889%	5,406,022	-20.992%
2024-09-19	6.3200	6.4150	6.1750	6.2300	+1.964%	1,775,816	-23.274%
2024-09-18	6.1100	6.3600	6.0150	6.1100	0.000%	891,877	-21.768%
2024-09-17	5.8000	6.1350	5.8000	6.1100	+6.261%	749,134	-21.768%
2024-09-16	5.8200	5.8300	5.6150	5.7500	-1.203%	720,248	-16.870%
2024-09-13	5.6400	5.9600	5.6400	5.8200	+3.743%	885,346	-17.869%
2024-09-12	5.7300	5.7600	5.6000	5.6100	-1.232%	778,844	-14.795%
2024-09-11	5.7000	5.7550	5.5500	5.6800	-0.873%	1,192,583	-15.845%
2024-09-10	5.8600	5.8600	5.7000	5.7300	-1.715%	906,560	-16.579%
2024-09-09	5.8600	5.9500	5.7950	5.8300	-0.512%	895,623	-18.010%
2024-09-06	5.8100	6.0000	5.7500	5.8600	+0.515%	989,051	-18.430%
2024-09-05	5.8500	5.9400	5.7850	5.8300	-0.171%	1,052,334	-18.010%
2024-09-04	5.7600	5.9250	5.7300	5.8400	+0.864%	724,605	-18.151%
2024-09-03	5.8200	5.9100	5.7750	5.7900	-1.195%	422,721	-17.444%
2024-08-30	5.9500	6.0200	5.7700	5.8600	-0.340%	559,354	-18.430%
2024-08-29	5.8100	6.0500	5.8100	5.8800	+1.554%	571,887	-18.707%
2024-08-28	5.8300	5.9699	5.7400	5.7900	-1.531%	827,697	-17.444%
2024-08-27	6.0400	6.0400	5.8550	5.8800	-2.810%	331,897	-18.707%
2024-08-26	5.8800	6.0750	5.8100	6.0500	+4.131%	494,400	-20.992%
2024-08-23	5.7900	5.9223	5.7100	5.8100	+2.289%	517,208	-17.728%
2024-08-22	5.9000	5.9699	5.6500	5.6800	-4.216%	1,420,576	-15.845%
2024-08-21	5.9400	5.9400	5.8200	5.9300	+0.850%	326,406	-19.393%
2024-08-20	6.0200	6.0200	5.8100	5.8800	-0.508%	430,843	-18.707%
2024-08-19	5.8700	5.9800	5.8500	5.9100	-0.839%	468,482	-19.120%
2024-08-16	5.8800	6.0750	5.8750	5.9600	+1.361%	1,042,813	-19.799%
2024-08-15	5.7000	6.1300	5.6250	5.8800	+6.909%	957,979	-18.707%
2024-08-14	5.6000	5.6200	5.3459	5.5000	-1.434%	911,043	-13.091%
2024-08-13	5.6200	5.6850	5.5400	5.5800	+1.270%	961,355	-14.337%
2024-08-12	5.4600	5.6150	5.3700	5.5100	+1.101%	1,117,454	-13.249%
2024-08-09	5.6900	5.7600	5.4400	5.4500	-4.218%	1,114,954	-12.294%
2024-08-08	5.7100	5.8500	5.6000	5.6900	+1.426%	973,485	-15.993%
2024-08-07	6.0100	6.0550	5.5850	5.6100	-4.592%	939,628	-14.795%
2024-08-06	5.9000	6.0300	5.7700	5.8800	-0.843%	710,855	-18.707%
2024-08-05	5.7000	6.1500	5.5000	5.9300	-3.890%	743,728	-19.393%
2024-08-02	6.5200	6.6750	6.1600	6.1700	-9.795%	1,112,126	-22.528%
2024-08-01	8.0500	8.1996	6.8300	6.8400	-15.556%	1,259,513	-30.117%
2024-07-31	8.1600	8.2650	7.8800	8.1000	-0.491%	847,038	-40.988%
2024-07-30	8.1600	8.2600	7.9800	8.1400	+0.246%	446,656	-41.278%
2024-07-29	8.3600	8.3750	8.0400	8.1200	-2.754%	306,941	-41.133%
2024-07-26	8.5000	8.5000	8.2300	8.3500	+0.602%	411,751	-42.754%
2024-07-25	8.0700	8.4850	8.0100	8.3000	+2.850%	469,228	-42.410%
2024-07-24	8.1600	8.3600	8.0450	8.0700	-2.654%	353,070	-40.768%
2024-07-23	8.0000	8.3650	8.0000	8.2900	+3.625%	378,956	-42.340%
2024-07-22	8.0000	8.0500	7.8050	8.0000	+0.629%	397,876	-40.250%
2024-07-19	8.0800	8.1100	7.9100	7.9500	-1.609%	333,557	-39.874%
2024-07-18	8.2600	8.4600	8.0200	8.0800	-2.885%	485,520	-40.842%
2024-07-17	8.2700	8.4300	8.1400	8.3200	-0.952%	690,160	-42.548%
2024-07-16	8.1900	8.4900	8.1350	8.4000	+3.960%	926,200	-43.095%
2024-07-15	7.8000	8.1900	7.7300	8.0800	+4.393%	1,270,576	-40.842%
2024-07-12	7.7500	7.7800	7.6400	7.7400	+1.309%	413,122	-38.243%
2024-07-11	7.5600	7.6900	7.4500	7.6400	+4.372%	482,621	-37.435%
2024-07-10	7.8200	7.8200	7.2800	7.3200	-5.792%	659,084	-34.699%
2024-07-09	7.8900	7.9100	7.7600	7.7700	-1.770%	411,157	-38.481%
2024-07-08	7.9000	7.9250	7.7950	7.9100	+0.636%	623,996	-39.570%
2024-07-05	7.8300	7.9450	7.7700	7.8600	-0.380%	299,795	-39.186%
2024-07-03	7.8100	7.9500	7.8000	7.8900	+1.024%	176,140	-39.417%
2024-07-02	7.9800	8.0250	7.7150	7.8100	-2.008%	383,345	-38.796%
2024-07-01	8.0400	8.1400	7.9350	7.9700	-1.117%	572,610	-40.025%
2024-06-28	7.8100	8.1800	7.7600	8.0600	+3.333%	1,165,517	-40.695%
2024-06-27	7.6000	7.8050	7.6000	7.8000	+2.632%	364,568	-38.718%
2024-06-26	7.5000	7.6550	7.5000	7.6000	+0.529%	400,714	-37.105%
2024-06-25	7.4400	7.5900	7.3800	7.5600	+1.340%	695,589	-36.772%
2024-06-24	7.4200	7.5900	7.3040	7.4600	+0.811%	345,001	-35.925%
2024-06-21	7.3400	7.4350	7.3200	7.4000	+0.955%	791,878	-35.405%
2024-06-20	7.3000	7.4200	7.2760	7.3300	-1.346%	527,164	-34.789%
2024-06-18	7.8400	7.9000	7.3900	7.4300	-5.350%	909,896	-35.666%
2024-06-17	8.0300	8.0300	7.7850	7.8500	-2.726%	334,606	-39.108%
2024-06-14	7.8300	8.0800	7.8200	8.0700	+1.509%	351,677	-40.768%
2024-06-13	8.1500	8.1700	7.8400	7.9500	-2.574%	394,889	-39.874%
2024-06-12	8.4300	8.4300	8.1500	8.1600	+1.115%	430,039	-41.422%
2024-06-11	8.0500	8.1300	8.0100	8.0700	-0.860%	382,851	-40.768%
2024-06-10	7.9200	8.1500	7.9100	8.1400	+1.750%	897,003	-41.278%
2024-06-07	7.9400	8.0950	7.8500	8.0000	-0.990%	434,445	-40.250%
2024-06-06	8.3700	8.4300	8.0000	8.0800	-4.265%	672,816	-40.842%
2024-06-05	8.5000	8.6000	8.3650	8.4400	-0.472%	425,303	-43.365%
2024-06-04	8.3100	8.5000	8.3100	8.4800	+1.193%	625,258	-43.632%
2024-06-03	8.3900	8.5050	8.2500	8.3800	+1.699%	538,144	-42.959%
2024-05-31	8.3300	8.3900	8.1450	8.2400	-0.242%	871,396	-41.990%
2024-05-30	8.2200	8.3400	8.1350	8.2600	+0.365%	1,071,492	-42.131%
2024-05-29	8.0000	8.3200	7.9529	8.2300	+1.106%	1,132,092	-41.920%
2024-05-28	8.3200	8.5500	8.0500	8.1400	-1.453%	1,696,859	-41.278%
2024-05-24	8.0100	8.3100	7.8900	8.2600	+3.899%	1,084,812	-42.131%
2024-05-23	7.9700	8.0500	7.8100	7.9500	+0.506%	757,371	-39.874%
2024-05-22	7.8400	7.9250	7.7800	7.9100	0.000%	389,086	-39.570%
2024-05-21	7.9200	7.9800	7.8100	7.9100	-1.125%	356,535	-39.570%
2024-05-20	7.8600	8.1550	7.8400	8.0000	+1.266%	453,951	-40.250%
2024-05-17	7.8900	7.9100	7.8000	7.9000	-0.126%	704,137	-39.494%
2024-05-16	7.7600	7.9900	7.7100	7.9100	+1.410%	675,992	-39.570%
2024-05-15	7.9800	8.0100	7.6300	7.8000	-0.763%	1,053,389	-38.718%
2024-05-14	7.8200	8.0750	7.8200	7.8600	+2.078%	572,232	-39.186%
2024-05-13	7.6800	7.7850	7.6200	7.7000	+1.449%	831,662	-37.922%
2024-05-10	7.6100	7.7000	7.3105	7.5900	+0.797%	924,181	-37.022%
2024-05-09	7.1500	8.1000	7.0500	7.5300	+12.556%	2,760,412	-36.521%
2024-05-08	7.1500	7.1900	6.3700	6.6900	-3.602%	3,508,994	-28.550%
2024-05-07	6.2400	6.9400	6.0000	6.9400	+11.040%	1,467,268	-31.124%
2024-05-06	5.9800	6.2500	5.9800	6.2500	+4.690%	681,500	-23.520%
2024-05-03	6.1700	6.1750	5.9100	5.9700	-0.334%	509,195	-19.933%
2024-05-02	5.9100	6.0000	5.7500	5.9900	+2.744%	571,428	-20.200%
2024-05-01	5.7300	6.0550	5.6700	5.8300	+3.004%	550,729	-18.010%
2024-04-30	5.7600	5.8700	5.6550	5.6600	-2.916%	673,789	-15.548%
2024-04-29	6.0000	6.1200	5.7950	5.8300	-1.186%	469,848	-18.010%
2024-04-26	5.8000	5.9200	5.7500	5.9000	+3.327%	539,901	-18.983%
2024-04-25	5.7000	5.7745	5.6200	5.7100	-2.058%	594,599	-16.287%
2024-04-24	5.8200	5.8500	5.7600	5.8300	+0.517%	528,744	-18.010%
2024-04-23	5.7600	5.9850	5.7501	5.8000	+0.694%	699,507	-17.586%
2024-04-22	5.9300	5.9300	5.7200	5.7600	-2.207%	660,239	-17.014%
2024-04-19	5.9100	5.9850	5.8200	5.8900	-0.842%	522,336	-18.846%
2024-04-18	5.8500	6.0600	5.8100	5.9400	+1.538%	756,289	-19.529%
2024-04-17	5.9300	5.9800	5.8425	5.8500	-0.679%	695,771	-18.291%
2024-04-16	5.9200	6.0199	5.8100	5.8900	-1.505%	801,088	-18.846%
2024-04-15	6.1700	6.2000	5.9550	5.9800	-3.704%	1,090,101	-20.067%
2024-04-12	6.3300	6.3799	6.1344	6.2100	-3.421%	853,766	-23.027%
2024-04-11	6.3600	6.5000	6.3100	6.4300	+2.389%	501,249	-25.661%
2024-04-10	6.4200	6.4200	6.1601	6.2800	-4.848%	2,427,058	-23.885%
2024-04-09	6.5200	6.6860	6.5200	6.6000	+1.227%	376,792	-27.576%
2024-04-08	6.5000	6.5400	6.4400	6.5200	+0.929%	811,257	-26.687%
2024-04-05	6.5500	6.5800	6.4400	6.4600	-1.824%	394,402	-26.006%
2024-04-04	6.7500	6.8000	6.5700	6.5800	-1.053%	503,735	-27.356%
2024-04-03	6.6300	6.7100	6.5800	6.6500	-0.598%	653,131	-28.120%
2024-04-02	6.7000	6.7650	6.6400	6.6900	-2.336%	517,390	-28.550%
2024-04-01	6.9000	6.9400	6.7850	6.8500	-0.581%	529,021	-30.219%
2024-03-28	6.9100	7.1050	6.8661	6.8900	-0.289%	679,110	-30.624%
2024-03-27	7.0300	7.0300	6.8300	6.9100	-0.289%	604,260	-30.825%
2024-03-26	6.9800	7.1023	6.8700	6.9300	+0.145%	658,218	-31.025%
2024-03-25	6.8100	7.0900	6.7922	6.9200	-4.945%	1,028,154	-30.925%
2024-03-22	7.3900	7.4100	7.1400	7.2800	-2.282%	482,683	-34.341%
2024-03-21	7.5600	7.6700	7.4300	7.4500	-0.667%	360,049	-35.839%
2024-03-20	7.3300	7.5500	7.2500	7.5000	+1.902%	408,734	-36.267%
2024-03-19	7.1200	7.3850	7.0900	7.3600	+2.080%	1,157,236	-35.054%
2024-03-18	7.1100	7.2500	6.9700	7.2100	+1.406%	519,880	-33.703%
2024-03-15	7.1500	7.1900	7.0700	7.1100	-1.113%	950,744	-32.771%
2024-03-14	7.4000	7.4100	7.1400	7.1900	-3.100%	884,235	-33.519%
2024-03-13	7.4200	7.6106	7.4000	7.4200	-0.669%	466,774	-35.580%
2024-03-12	7.5200	7.6050	7.3650	7.4700	-0.400%	412,475	-36.011%
2024-03-11	7.5200	7.6400	7.4500	7.5000	-0.662%	675,628	-36.267%
2024-03-08	7.6500	7.8400	7.5300	7.5500	-0.132%	458,568	-36.689%
2024-03-07	7.3800	7.6700	7.3690	7.5600	+2.857%	557,447	-36.772%
2024-03-06	7.3800	7.4650	7.3100	7.3500	+1.379%	757,207	-34.966%
2024-03-05	7.5500	7.5700	7.1900	7.2500	-5.599%	917,726	-34.069%
2024-03-04	7.8200	7.8200	7.5200	7.6800	-1.665%	569,476	-37.760%
2024-03-01	7.7900	7.8475	7.6400	7.8100	+0.774%	521,439	-38.796%
2024-02-29	7.7900	7.8300	7.6700	7.7500	+0.649%	676,687	-38.323%
2024-02-28	7.7700	7.8999	7.6500	7.7000	-2.036%	627,127	-37.922%
2024-02-27	7.9700	7.9900	7.7300	7.8600	-0.506%	821,576	-39.186%
2024-02-26	7.8000	7.9700	7.7400	7.9000	+0.637%	883,876	-39.494%
2024-02-23	8.1700	8.2900	7.6900	7.8500	-4.848%	1,115,887	-39.108%
2024-02-22	8.8600	8.9300	7.9000	8.2500	0.000%	2,007,501	-42.061%
2024-02-21	8.2000	8.4700	8.1500	8.2500	-1.316%	818,120	-42.061%
2024-02-20	8.4400	8.5700	8.2600	8.3600	-3.353%	653,157	-42.823%
2024-02-16	8.7900	8.8550	8.6400	8.6500	-3.027%	1,298,041	-44.740%
2024-02-15	8.7000	8.9400	8.6550	8.9200	+3.842%	644,525	-46.413%
2024-02-14	8.3100	8.6300	8.2500	8.5900	+5.528%	703,870	-44.354%
2024-02-13	8.2500	8.4500	8.0700	8.1400	-7.395%	655,644	-41.278%
2024-02-12	8.6100	8.9850	8.6100	8.7900	+1.618%	612,790	-45.620%
2024-02-09	8.5500	8.7360	8.5200	8.6500	+2.246%	487,916	-44.740%
2024-02-08	8.2300	8.4950	8.1700	8.4600	+3.171%	469,011	-43.499%

.dark-mode .n8Lq9N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8Lq9N{ color: #333333; background-color: white; border: 2px solid #333333; }BIGCBigCommerce Holdings, Inc. Series 1 Common Stockstock NASDAQ

BIGC
BigCommerce Holdings, Inc. Series 1 Common Stock
stock NASDAQ