-
5 DAY PERFORMANCE
+19.01% -
1 MONTH PERFORMANCE
+14.86% -
3 MONTH PERFORMANCE
+10.02% -
6 MONTH PERFORMANCE
-6.43% -
YEAR-TO-DATE PERFORMANCE
-35.66% -
1 YEAR PERFORMANCE
-29.98%
BigCommerce Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $6.04 | $6.27 (3.81%) | $6.93 | $5.94 | 2.45 M | $485.65 M |
| 11/06/2024 | $5.55 | $5.69 (2.52%) | $5.88 | $5.49 | 1.48 M | $440.72 M |
| 11/05/2024 | $5.15 | $5.28 (2.52%) | $5.31 | $5.13 | 648,684 | $408.97 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 |
| 09/20/2024 | $6.24 | $6.05 (-3.04%) | $6.24 | $5.99 | 5.50 M | $468.61 M |
| 09/19/2024 | $6.32 | $6.23 (-1.42%) | $6.42 | $6.18 | 1.78 M | $482.55 M |
| 09/18/2024 | $6.11 | $6.11 (0%) | $6.36 | $6.02 | 898,000 | $473.26 M |
| 09/17/2024 | $5.80 | $6.11 (5.34%) | $6.14 | $5.80 | 757,991 | $473.26 M |
| 09/16/2024 | $5.82 | $5.75 (-1.2%) | $5.83 | $5.62 | 730,615 | $445.37 M |
| 09/13/2024 | $5.64 | $5.82 (3.19%) | $5.96 | $5.64 | 889,016 | $450.79 M |
| 09/12/2024 | $5.73 | $5.61 (-2.09%) | $5.76 | $5.60 | 779,100 | $434.53 M |
| 09/11/2024 | $5.70 | $5.68 (-0.35%) | $5.76 | $5.55 | 1.19 M | $439.95 M |
| 09/10/2024 | $5.86 | $5.73 (-2.22%) | $5.86 | $5.70 | 909,023 | $443.82 M |
| 09/09/2024 | $5.86 | $5.83 (-0.51%) | $5.95 | $5.80 | 900,808 | $451.57 M |
| 09/06/2024 | $5.81 | $5.86 (0.86%) | $6.00 | $5.75 | 993,300 | $453.89 M |
| 09/05/2024 | $5.85 | $5.83 (-0.34%) | $5.94 | $5.79 | 1.06 M | $451.57 M |
| 09/04/2024 | $5.76 | $5.84 (1.39%) | $5.93 | $5.73 | 726,531 | $452.34 M |
| 09/03/2024 | $5.82 | $5.79 (-0.52%) | $5.91 | $5.78 | 430,500 | $448.47 M |
| 08/30/2024 | $5.95 | $5.86 (-1.51%) | $6.02 | $5.77 | 616,500 | $453.89 M |
| 08/29/2024 | $5.81 | $5.88 (1.2%) | $6.05 | $5.81 | 579,204 | $455.44 M |
| 08/28/2024 | $5.83 | $5.79 (-0.69%) | $5.97 | $5.74 | 836,400 | $448.47 M |
| 08/27/2024 | $6.04 | $5.88 (-2.65%) | $6.04 | $5.86 | 334,786 | $455.44 M |
| 08/26/2024 | $5.88 | $6.05 (2.89%) | $6.08 | $5.81 | 497,473 | $468.61 M |
| 08/23/2024 | $5.79 | $5.81 (0.35%) | $5.92 | $5.71 | 538,700 | $450.02 M |
| 08/22/2024 | $5.90 | $5.68 (-3.73%) | $5.97 | $5.65 | 1.42 M | $439.95 M |
| 08/21/2024 | $5.94 | $5.93 (-0.17%) | $5.94 | $5.82 | 335,816 | $459.31 M |
| 08/20/2024 | $6.02 | $5.88 (-2.33%) | $6.02 | $5.81 | 435,599 | $455.44 M |
| 08/19/2024 | $5.87 | $5.91 (0.68%) | $5.98 | $5.85 | 470,700 | $457.76 M |
| 08/16/2024 | $5.88 | $5.96 (1.36%) | $6.08 | $5.88 | 1.31 M | $461.64 M |
| 08/15/2024 | $5.70 | $5.88 (3.16%) | $6.13 | $5.63 | 960,807 | $455.44 M |
| 08/14/2024 | $5.60 | $5.50 (-1.79%) | $5.62 | $5.35 | 913,437 | $426.01 M |
| 08/13/2024 | $5.62 | $5.58 (-0.71%) | $5.69 | $5.54 | 964,135 | $432.20 M |
| 08/12/2024 | $5.46 | $5.51 (0.92%) | $5.62 | $5.37 | 1.12 M | $426.78 M |
| 08/09/2024 | $5.69 | $5.45 (-4.22%) | $5.76 | $5.44 | 1.13 M | $422.14 M |
| 08/08/2024 | $5.71 | $5.69 (-0.35%) | $5.85 | $5.60 | 980,708 | $440.72 M |