BigCommerce Inc. (BIGC)
6.21
0.13 (2.14%)
At close: Jan 15, 2025, 10:35 AM
BIGC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.05 | 6.13 | 6.00 | 6.08 | 0.08 | 1.33% | 626,387 |
| Jan 13, 2025 | 5.96 | 6.09 | 5.90 | 6.00 | -0.09 | -1.48% | 1,140,481 |
| Jan 10, 2025 | 5.85 | 6.19 | 5.81 | 6.09 | -0.10 | -1.62% | 903,278 |
| Jan 8, 2025 | 6.31 | 6.33 | 6.12 | 6.19 | -0.20 | -3.13% | 715,013 |
| Jan 7, 2025 | 6.65 | 6.73 | 6.30 | 6.39 | -0.23 | -3.47% | 798,700 |
| Jan 6, 2025 | 6.42 | 6.73 | 6.35 | 6.62 | 0.27 | 4.25% | 900,961 |
| Jan 3, 2025 | 6.27 | 6.37 | 6.10 | 6.35 | 0.17 | 2.75% | 923,659 |
| Jan 2, 2025 | 6.20 | 6.27 | 6.14 | 6.18 | 0.06 | 0.98% | 572,200 |
| Dec 31, 2024 | 6.23 | 6.23 | 6.06 | 6.12 | -0.07 | -1.13% | 598,126 |
| Dec 30, 2024 | 6.03 | 6.22 | 6.03 | 6.19 | 0.06 | 0.98% | 628,300 |
| Dec 27, 2024 | 6.24 | 6.25 | 6.07 | 6.13 | -0.16 | -2.54% | 859,530 |
| Dec 26, 2024 | 6.16 | 6.39 | 6.16 | 6.29 | 0.01 | 0.16% | 572,228 |
| Dec 24, 2024 | 6.32 | 6.35 | 6.17 | 6.28 | -0.01 | -0.16% | 297,900 |
| Dec 23, 2024 | 6.20 | 6.37 | 6.10 | 6.29 | 0.11 | 1.78% | 1,018,243 |
| Dec 20, 2024 | 6.16 | 6.38 | 6.05 | 6.18 | -0.06 | -0.96% | 1,669,546 |
| Dec 19, 2024 | 6.58 | 6.66 | 6.15 | 6.24 | -0.23 | -3.55% | 1,010,337 |
| Dec 18, 2024 | 6.88 | 6.96 | 6.41 | 6.47 | -0.38 | -5.55% | 1,198,606 |
| Dec 17, 2024 | 6.91 | 6.97 | 6.73 | 6.85 | -0.11 | -1.58% | 938,409 |
| Dec 16, 2024 | 7.01 | 7.17 | 6.89 | 6.96 | -0.08 | -1.14% | 820,506 |
| Dec 13, 2024 | 7.17 | 7.24 | 6.94 | 7.04 | -0.13 | -1.81% | 709,700 |
| Dec 12, 2024 | 7.63 | 7.69 | 7.11 | 7.17 | -0.53 | -6.88% | 988,630 |
| Dec 11, 2024 | 7.54 | 7.99 | 7.50 | 7.70 | 0.25 | 3.36% | 1,392,291 |
| Dec 10, 2024 | 7.70 | 7.76 | 7.41 | 7.45 | -0.28 | -3.62% | 1,205,200 |
| Dec 9, 2024 | 7.75 | 7.99 | 7.55 | 7.73 | -0.02 | -0.26% | 1,079,901 |
| Dec 6, 2024 | 7.62 | 7.92 | 7.62 | 7.75 | 0.22 | 2.92% | 1,052,054 |
| Dec 5, 2024 | 7.60 | 7.69 | 7.45 | 7.53 | -0.12 | -1.57% | 947,000 |
| Dec 4, 2024 | 7.32 | 7.99 | 7.32 | 7.65 | 0.26 | 3.52% | 1,156,773 |
| Dec 3, 2024 | 7.23 | 7.58 | 7.23 | 7.39 | 0.12 | 1.65% | 1,087,138 |
| Dec 2, 2024 | 7.39 | 7.41 | 7.14 | 7.27 | -0.10 | -1.36% | 600,093 |
| Nov 29, 2024 | 7.45 | 7.60 | 7.33 | 7.37 | -0.04 | -0.54% | 590,000 |
| Nov 27, 2024 | 7.50 | 7.60 | 7.27 | 7.41 | 0.01 | 0.14% | 1,137,000 |
| Nov 26, 2024 | 7.15 | 7.62 | 7.10 | 7.40 | 0.21 | 2.92% | 2,374,000 |
| Nov 25, 2024 | 6.98 | 7.22 | 6.88 | 7.19 | 0.36 | 5.27% | 1,082,375 |
| Nov 22, 2024 | 6.94 | 7.01 | 6.71 | 6.83 | -0.11 | -1.59% | 717,067 |
| Nov 21, 2024 | 6.46 | 7.12 | 6.36 | 6.94 | 0.57 | 8.95% | 869,550 |
| Nov 20, 2024 | 6.00 | 6.39 | 5.97 | 6.37 | 0.33 | 5.46% | 1,001,927 |
| Nov 19, 2024 | 5.91 | 6.13 | 5.90 | 6.04 | 0.07 | 1.17% | 599,868 |
| Nov 18, 2024 | 6.08 | 6.10 | 5.89 | 5.97 | -0.08 | -1.32% | 1,682,088 |
| Nov 15, 2024 | 6.21 | 6.24 | 6.02 | 6.05 | -0.13 | -2.10% | 1,279,518 |
| Nov 14, 2024 | 6.40 | 6.47 | 6.15 | 6.18 | -0.22 | -3.44% | 651,800 |
| Nov 13, 2024 | 6.38 | 6.65 | 6.38 | 6.40 | -0.06 | -0.93% | 1,085,800 |
| Nov 12, 2024 | 6.40 | 6.83 | 6.35 | 6.46 | -0.02 | -0.31% | 1,037,297 |
| Nov 11, 2024 | 6.25 | 6.57 | 6.19 | 6.48 | 0.25 | 4.01% | 885,086 |
| Nov 8, 2024 | 6.29 | 6.39 | 6.19 | 6.23 | -0.04 | -0.64% | 1,139,236 |
| Nov 7, 2024 | 6.04 | 6.93 | 5.94 | 6.27 | 0.58 | 10.19% | 2,796,100 |
| Nov 6, 2024 | 5.55 | 5.88 | 5.49 | 5.69 | 0.41 | 7.77% | 1,476,348 |
| Nov 5, 2024 | 5.15 | 5.31 | 5.13 | 5.28 | 0.14 | 2.72% | 648,684 |
| Nov 4, 2024 | 5.24 | 5.33 | 5.13 | 5.14 | -0.12 | -2.28% | 728,541 |
| Nov 1, 2024 | 5.24 | 5.37 | 5.22 | 5.26 | 0.02 | 0.38% | 631,629 |
| Oct 31, 2024 | 5.38 | 5.47 | 5.23 | 5.24 | -0.16 | -2.96% | 619,034 |