-
5 DAY PERFORMANCE
-0.68% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-26.47% -
6 MONTH PERFORMANCE
-14.45% -
YEAR-TO-DATE PERFORMANCE
-39.77% -
1 YEAR PERFORMANCE
-40.63%
BigCommerce Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.06 | $5.86 (-3.3%) | $6.24 | $5.81 | 897,799 | $453.89 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 |
| 08/07/2024 | $6.01 | $5.61 (-6.66%) | $6.06 | $5.59 | 953,513 | $434.53 M |
| 08/06/2024 | $5.90 | $5.88 (-0.34%) | $6.03 | $5.77 | 710,900 | $455.44 M |
| 08/05/2024 | $5.70 | $5.93 (4.04%) | $6.15 | $5.50 | 743,728 | $459.31 M |
| 08/02/2024 | $6.52 | $6.17 (-5.37%) | $6.68 | $6.16 | 1.11 M | $477.90 M |
| 08/01/2024 | $8.05 | $6.84 (-15.03%) | $8.20 | $6.83 | 1.26 M | $529.80 M |
| 07/31/2024 | $8.16 | $8.10 (-0.74%) | $8.27 | $7.88 | 870,000 | $627.39 M |
| 07/30/2024 | $8.16 | $8.14 (-0.25%) | $8.26 | $7.98 | 458,700 | $630.49 M |
| 07/29/2024 | $8.36 | $8.12 (-2.87%) | $8.38 | $8.04 | 311,815 | $628.94 M |
| 07/26/2024 | $8.50 | $8.35 (-1.76%) | $8.50 | $8.23 | 422,149 | $639.83 M |
| 07/25/2024 | $8.07 | $8.30 (2.85%) | $8.49 | $8.01 | 486,200 | $636.00 M |
| 07/24/2024 | $8.16 | $8.07 (-1.1%) | $8.36 | $8.05 | 362,635 | $618.37 M |
| 07/23/2024 | $8.00 | $8.29 (3.62%) | $8.37 | $8.00 | 400,600 | $635.23 M |
| 07/22/2024 | $8.00 | $8.00 (0%) | $8.05 | $7.81 | 413,265 | $613.01 M |
| 07/19/2024 | $8.08 | $7.95 (-1.61%) | $8.11 | $7.91 | 339,572 | $609.18 M |
| 07/18/2024 | $8.26 | $8.08 (-2.18%) | $8.46 | $8.02 | 495,818 | $619.14 M |
| 07/17/2024 | $8.27 | $8.32 (0.6%) | $8.43 | $8.14 | 712,557 | $637.53 M |
| 07/16/2024 | $8.19 | $8.40 (2.56%) | $8.49 | $8.14 | 941,321 | $643.66 M |
| 07/15/2024 | $7.80 | $8.08 (3.59%) | $8.19 | $7.73 | 1.28 M | $619.14 M |
| 07/12/2024 | $7.75 | $7.74 (-0.13%) | $7.78 | $7.64 | 428,946 | $593.09 M |
| 07/11/2024 | $7.56 | $7.64 (1.06%) | $7.69 | $7.45 | 500,304 | $585.42 M |
| 07/10/2024 | $7.82 | $7.32 (-6.39%) | $7.82 | $7.28 | 663,996 | $560.90 M |
| 07/09/2024 | $7.89 | $7.77 (-1.52%) | $7.91 | $7.76 | 418,404 | $595.38 M |
| 07/08/2024 | $7.90 | $7.91 (0.13%) | $7.93 | $7.80 | 645,618 | $606.11 M |
| 07/05/2024 | $7.83 | $7.86 (0.38%) | $7.95 | $7.77 | 308,596 | $602.28 M |
| 07/03/2024 | $7.81 | $7.89 (1.02%) | $7.95 | $7.80 | 176,628 | $604.58 M |
| 07/02/2024 | $7.98 | $7.81 (-2.13%) | $8.03 | $7.72 | 389,196 | $598.45 M |
| 07/01/2024 | $8.04 | $7.97 (-0.87%) | $8.14 | $7.94 | 585,007 | $610.71 M |