BigCommerce Inc.

5.89
0.12 (2.08%)
At close: Apr 02, 2025, 3:59 PM
5.70
-3.24%
After-hours: Apr 02, 2025, 07:56 PM EDT

BigCommerce Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 5.71 5.98 5.71 5.91 0.14 2.43% 432,879
Apr 1, 2025 5.72 5.83 5.67 5.77 0.01 0.17% 518,100
Mar 31, 2025 5.75 5.89 5.74 5.76 -0.11 -1.87% 606,300
Mar 28, 2025 5.94 6.01 5.76 5.87 -0.15 -2.49% 785,700
Mar 27, 2025 5.95 6.09 5.89 6.02 0.05 0.84% 477,218
Mar 26, 2025 6.06 6.09 5.89 5.97 -0.11 -1.81% 508,400
Mar 25, 2025 6.14 6.19 5.90 6.08 -0.01 -0.16% 622,000
Mar 24, 2025 6.08 6.13 5.94 6.09 0.10 1.67% 761,869
Mar 21, 2025 6.04 6.04 5.83 5.99 0.02 0.34% 740,328
Mar 20, 2025 5.80 6.06 5.80 5.97 0.08 1.36% 486,308
Mar 19, 2025 5.86 6.01 5.82 5.89 0.03 0.51% 492,700
Mar 18, 2025 5.97 5.97 5.82 5.86 -0.18 -2.98% 532,900
Mar 17, 2025 5.94 6.18 5.94 6.04 0.07 1.17% 698,381
Mar 14, 2025 6.15 6.24 5.92 5.97 -0.10 -1.65% 834,606
Mar 13, 2025 5.93 6.08 5.70 6.07 0.09 1.51% 1,121,809
Mar 12, 2025 6.28 6.33 5.91 5.98 -0.16 -2.61% 883,700
Mar 11, 2025 6.07 6.52 6.02 6.14 0.38 6.60% 1,217,900
Mar 10, 2025 5.92 5.95 5.65 5.76 -0.28 -4.64% 1,339,639
Mar 7, 2025 6.20 6.31 5.68 6.04 -0.19 -3.05% 1,136,646
Mar 6, 2025 6.65 6.73 6.22 6.23 -0.55 -8.11% 993,800
Mar 5, 2025 6.75 6.83 6.61 6.78 0.02 0.30% 616,114
Mar 4, 2025 6.72 6.92 6.55 6.76 -0.11 -1.60% 826,044
Mar 3, 2025 7.09 7.20 6.85 6.87 -0.21 -2.97% 749,275
Feb 28, 2025 7.02 7.12 6.89 7.08 -0.01 -0.14% 926,600
Feb 27, 2025 7.16 7.38 6.96 7.09 0.11 1.58% 1,298,600
Feb 26, 2025 6.93 7.19 6.83 6.98 0.11 1.60% 1,504,340
Feb 25, 2025 6.73 6.95 6.46 6.87 0.06 0.88% 830,891
Feb 24, 2025 6.26 6.85 6.15 6.81 0.58 9.31% 933,000
Feb 21, 2025 6.39 6.65 6.22 6.23 -0.01 -0.16% 4,524,958
Feb 20, 2025 7.08 7.50 6.12 6.24 -0.45 -6.73% 2,595,214
Feb 19, 2025 6.88 6.93 6.63 6.69 -0.26 -3.74% 1,112,614
Feb 18, 2025 7.04 7.05 6.74 6.95 -0.01 -0.14% 746,017
Feb 14, 2025 7.07 7.09 6.84 6.96 -0.09 -1.28% 789,012
Feb 13, 2025 7.12 7.13 6.92 7.05 -0.04 -0.56% 754,716
Feb 12, 2025 6.76 7.11 6.68 7.09 0.26 3.81% 625,721
Feb 11, 2025 6.79 6.92 6.72 6.83 -0.06 -0.87% 526,400
Feb 10, 2025 6.60 6.95 6.60 6.89 0.38 5.84% 700,007
Feb 7, 2025 6.62 6.69 6.46 6.51 -0.12 -1.81% 553,944
Feb 6, 2025 6.49 6.66 6.40 6.63 0.15 2.31% 557,732
Feb 5, 2025 6.56 6.58 6.44 6.48 -0.10 -1.52% 383,636
Feb 4, 2025 6.26 6.61 6.26 6.58 0.32 5.11% 763,865
Feb 3, 2025 5.90 6.29 5.83 6.26 0.17 2.79% 1,252,115
Jan 31, 2025 6.31 6.42 6.06 6.09 -0.15 -2.40% 913,105
Jan 30, 2025 6.51 6.53 6.22 6.24 -0.23 -3.55% 986,612
Jan 29, 2025 6.59 6.62 6.34 6.47 -0.16 -2.41% 432,701
Jan 28, 2025 6.38 6.76 6.38 6.63 0.24 3.76% 787,020
Jan 27, 2025 6.05 6.51 6.02 6.39 0.23 3.73% 603,306
Jan 24, 2025 6.20 6.35 6.16 6.16 -0.06 -0.96% 638,432
Jan 23, 2025 6.14 6.24 6.08 6.22 0.02 0.32% 644,270
Jan 22, 2025 6.15 6.27 6.12 6.20 0.07 1.14% 556,212