5 DAY PERFORMANCE
-9.64%
1 MONTH PERFORMANCE
-9.37%
3 MONTH PERFORMANCE
+2.31%
6 MONTH PERFORMANCE
-16.35%
YEAR-TO-DATE PERFORMANCE
-36.38%
1 YEAR PERFORMANCE
-36.19%
BigCommerce Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $6.16 | $6.18 (0.32%) | $6.38 | $6.05 | 1.67 M | $481.23 M |
| 12/19/2024 | $6.58 | $6.24 (-5.17%) | $6.66 | $6.15 | 1.01 M | $485.90 M |
| 12/18/2024 | $6.88 | $6.47 (-5.96%) | $6.96 | $6.41 | 1.20 M | $503.81 M |
| 12/17/2024 | $6.91 | $6.85 (-0.87%) | $6.97 | $6.73 | 938,409 | $533.40 M |
| 12/16/2024 | $7.01 | $6.96 (-0.71%) | $7.17 | $6.89 | 820,506 | $541.97 M |
| 12/13/2024 | $7.17 | $7.04 (-1.81%) | $7.24 | $6.94 | 709,700 | $548.20 M |
| 12/12/2024 | $7.63 | $7.17 (-6.03%) | $7.69 | $7.11 | 988,630 | $558.32 M |
| 12/11/2024 | $7.54 | $7.70 (2.12%) | $7.99 | $7.50 | 1.39 M | $599.59 M |
| 12/10/2024 | $7.70 | $7.45 (-3.25%) | $7.76 | $7.41 | 1.21 M | $580.12 M |
| 12/09/2024 | $7.75 | $7.73 (-0.26%) | $7.99 | $7.55 | 1.08 M | $601.93 M |
| 12/06/2024 | $7.62 | $7.75 (1.71%) | $7.92 | $7.62 | 1.05 M | $603.48 M |
| 12/05/2024 | $7.60 | $7.53 (-0.92%) | $7.69 | $7.45 | 947,000 | $586.35 M |
| 12/04/2024 | $7.32 | $7.65 (4.51%) | $7.99 | $7.32 | 1.16 M | $595.70 M |
| 12/03/2024 | $7.23 | $7.39 (2.21%) | $7.58 | $7.23 | 1.09 M | $575.45 M |
| 12/02/2024 | $7.39 | $7.27 (-1.62%) | $7.41 | $7.14 | 600,093 | $566.11 M |
| 11/29/2024 | $7.45 | $7.37 (-1.07%) | $7.60 | $7.33 | 590,000 | $573.89 M |
| 11/27/2024 | $7.50 | $7.41 (-1.2%) | $7.60 | $7.27 | 1.14 M | $577.01 M |
| 11/26/2024 | $7.15 | $7.40 (3.5%) | $7.62 | $7.10 | 2.37 M | $576.23 M |
| 11/25/2024 | $6.98 | $7.19 (3.01%) | $7.22 | $6.88 | 1.08 M | $559.88 M |
| 11/22/2024 | $6.94 | $6.83 (-1.59%) | $7.01 | $6.71 | 717,067 | $531.85 M |
| 11/21/2024 | $6.46 | $6.94 (7.43%) | $7.12 | $6.36 | 869,550 | $540.41 M |
| 11/20/2024 | $6.00 | $6.37 (6.17%) | $6.39 | $5.97 | 1.00 M | $496.03 M |
| 11/19/2024 | $5.91 | $6.04 (2.2%) | $6.13 | $5.90 | 599,868 | $470.33 M |
| 11/18/2024 | $6.08 | $5.97 (-1.81%) | $6.10 | $5.89 | 1.68 M | $464.88 M |
| 11/15/2024 | $6.21 | $6.05 (-2.58%) | $6.24 | $6.02 | 1.28 M | $471.11 M |
| 11/14/2024 | $6.40 | $6.18 (-3.44%) | $6.47 | $6.15 | 651,800 | $481.23 M |
| 11/13/2024 | $6.38 | $6.40 (0.31%) | $6.65 | $6.38 | 1.09 M | $498.36 M |
| 11/12/2024 | $6.40 | $6.46 (0.94%) | $6.83 | $6.35 | 1.04 M | $503.03 M |
| 11/11/2024 | $6.25 | $6.48 (3.68%) | $6.57 | $6.19 | 885,086 | $504.59 M |
| 11/08/2024 | $6.29 | $6.23 (-0.95%) | $6.39 | $6.19 | 1.14 M | $485.12 M |
| 11/07/2024 | $6.04 | $6.27 (3.81%) | $6.93 | $5.94 | 2.80 M | $488.24 M |
| 11/06/2024 | $5.55 | $5.69 (2.52%) | $5.88 | $5.49 | 1.48 M | $443.07 M |
| 11/05/2024 | $5.15 | $5.28 (2.52%) | $5.31 | $5.13 | 648,684 | $411.15 M |
| 11/04/2024 | $5.24 | $5.14 (-1.91%) | $5.33 | $5.13 | 728,541 | $398.12 M |
| 11/01/2024 | $5.24 | $5.26 (0.38%) | $5.37 | $5.22 | 631,629 | $407.42 M |
| 10/31/2024 | $5.38 | $5.24 (-2.6%) | $5.47 | $5.23 | 619,034 | $405.87 M |
| 10/30/2024 | $5.43 | $5.40 (-0.55%) | $5.61 | $5.37 | 476,743 | $418.26 M |
| 10/29/2024 | $5.39 | $5.44 (0.93%) | $5.56 | $5.37 | 366,100 | $421.36 M |
| 10/28/2024 | $5.29 | $5.42 (2.46%) | $5.44 | $5.27 | 804,261 | $419.81 M |
| 10/25/2024 | $5.32 | $5.25 (-1.32%) | $5.38 | $5.25 | 591,530 | $406.64 M |
| 10/24/2024 | $5.40 | $5.32 (-1.48%) | $5.47 | $5.31 | 690,700 | $412.07 M |
| 10/23/2024 | $5.58 | $5.40 (-3.23%) | $5.58 | $5.35 | 1.20 M | $418.26 M |
| 10/22/2024 | $5.72 | $5.56 (-2.8%) | $5.75 | $5.56 | 376,618 | $430.66 M |
| 10/21/2024 | $5.83 | $5.73 (-1.72%) | $5.88 | $5.72 | 505,143 | $443.82 M |
| 10/18/2024 | $5.78 | $5.82 (0.69%) | $5.87 | $5.66 | 433,900 | $450.79 M |
| 10/17/2024 | $5.82 | $5.74 (-1.37%) | $5.84 | $5.63 | 494,384 | $444.60 M |
| 10/16/2024 | $6.07 | $5.85 (-3.62%) | $6.10 | $5.83 | 544,300 | $453.12 M |
| 10/15/2024 | $5.62 | $6.04 (7.47%) | $6.10 | $5.56 | 882,477 | $467.83 M |
| 10/14/2024 | $5.69 | $5.62 (-1.23%) | $5.71 | $5.58 | 444,414 | $435.30 M |
| 10/11/2024 | $5.61 | $5.67 (1.07%) | $5.76 | $5.61 | 463,809 | $439.18 M |
| 10/10/2024 | $5.51 | $5.61 (1.81%) | $5.67 | $5.51 | 601,000 | $434.53 M |
| 10/09/2024 | $5.43 | $5.61 (3.31%) | $5.77 | $5.40 | 649,719 | $434.53 M |
| 10/08/2024 | $5.56 | $5.45 (-1.98%) | $5.68 | $5.44 | 1.37 M | $422.14 M |
| 10/07/2024 | $5.83 | $5.56 (-4.63%) | $5.87 | $5.53 | 1.29 M | $430.66 M |
| 10/04/2024 | $5.71 | $5.84 (2.28%) | $5.89 | $5.56 | 1.01 M | $452.34 M |
| 10/03/2024 | $5.56 | $5.62 (1.08%) | $5.76 | $5.56 | 1.91 M | $435.30 M |
| 10/02/2024 | $5.68 | $5.67 (-0.18%) | $5.78 | $5.66 | 391,000 | $439.18 M |
| 10/01/2024 | $5.82 | $5.71 (-1.89%) | $5.88 | $5.66 | 664,033 | $442.27 M |
| 09/30/2024 | $6.06 | $5.85 (-3.47%) | $6.24 | $5.81 | 1.24 M | $453.12 M |
| 09/27/2024 | $5.98 | $6.08 (1.67%) | $6.14 | $5.96 | 3.55 M | $470.93 M |
| 09/26/2024 | $5.85 | $5.90 (0.85%) | $5.94 | $5.75 | 1.06 M | $456.99 M |
| 09/25/2024 | $5.82 | $5.72 (-1.72%) | $5.85 | $5.66 | 1.24 M | $443.05 M |
| 09/24/2024 | $5.92 | $5.85 (-1.18%) | $5.93 | $5.78 | 1.24 M | $453.12 M |
| 09/23/2024 | $6.10 | $5.85 (-4.1%) | $6.10 | $5.79 | 2.32 M | $453.12 M |