BigCommerce Inc. (BIGC)
6.88
-0.20 (-2.82%)
At close: Mar 03, 2025, 3:59 PM
7.02
2.03%
After-hours: Mar 03, 2025, 06:59 PM EST
BIGC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.02 | 7.12 | 6.89 | 7.08 | -0.01 | -0.14% | 926,484 |
| 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 |
| Jan 21, 2025 | 6.14 | 6.28 | 6.11 | 6.13 | 0.00 | 0.00% | 394,527 |
| Jan 17, 2025 | 6.26 | 6.26 | 6.04 | 6.13 | -0.01 | -0.16% | 538,854 |
| Jan 16, 2025 | 6.16 | 6.28 | 6.08 | 6.14 | -0.03 | -0.49% | 407,302 |
| Jan 15, 2025 | 6.29 | 6.30 | 6.11 | 6.17 | 0.09 | 1.48% | 454,400 |
| Jan 14, 2025 | 6.05 | 6.13 | 6.00 | 6.08 | 0.08 | 1.33% | 659,521 |
| 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 |