BigCommerce Holdings, Inc. - Series 1 Common Stock (BIGC)
5.9050
+0.1350 (2.34%)
NASDAQ · Last Trade: Apr 3rd, 12:56 AM EDT
Historical Prices For BigCommerce Holdings, Inc. - Series 1 Common Stock (BIGC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.71 | 5.98 | 5.71 | 5.91 | 454,510 | 5.91 |
| 4/01/2025 | 5.72 | 5.83 | 5.67 | 5.77 | 518,077 | 5.77 |
| 3/31/2025 | 5.75 | 5.89 | 5.74 | 5.76 | 606,283 | 5.76 |
| 3/28/2025 | 5.94 | 6.00 | 5.76 | 5.87 | 785,677 | 5.87 |
| 3/27/2025 | 5.95 | 6.09 | 5.89 | 6.02 | 477,218 | 6.02 |
| 3/26/2025 | 6.06 | 6.09 | 5.88 | 5.97 | 508,377 | 5.97 |
| 3/25/2025 | 6.14 | 6.19 | 5.90 | 6.08 | 621,953 | 6.08 |
| 3/24/2025 | 6.08 | 6.13 | 5.93 | 6.09 | 761,855 | 6.09 |
| 3/21/2025 | 6.04 | 6.04 | 5.83 | 5.99 | 740,328 | 5.99 |
| 3/20/2025 | 5.80 | 6.06 | 5.80 | 5.97 | 486,308 | 5.97 |
| 3/19/2025 | 5.86 | 6.01 | 5.82 | 5.89 | 492,655 | 5.89 |
| 3/18/2025 | 5.97 | 5.97 | 5.82 | 5.86 | 532,867 | 5.86 |
| 3/17/2025 | 5.94 | 6.18 | 5.94 | 6.04 | 698,182 | 6.04 |
| 3/14/2025 | 6.15 | 6.24 | 5.92 | 5.97 | 834,606 | 5.97 |
| 3/13/2025 | 5.93 | 6.08 | 5.70 | 6.07 | 1,121,757 | 6.07 |
| 3/12/2025 | 6.28 | 6.33 | 5.91 | 5.98 | 883,695 | 5.98 |
| 3/11/2025 | 6.07 | 6.52 | 6.02 | 6.14 | 1,217,851 | 6.14 |
| 3/10/2025 | 5.92 | 5.95 | 5.64 | 5.76 | 1,339,299 | 5.76 |
| 3/07/2025 | 6.20 | 6.31 | 5.68 | 6.04 | 1,136,646 | 6.04 |
| 3/06/2025 | 6.65 | 6.73 | 6.22 | 6.23 | 991,950 | 6.23 |
| 3/05/2025 | 6.75 | 6.83 | 6.61 | 6.78 | 604,314 | 6.78 |
| 3/04/2025 | 6.72 | 6.92 | 6.55 | 6.76 | 826,043 | 6.76 |
| 3/03/2025 | 7.09 | 7.20 | 6.84 | 6.87 | 748,870 | 6.87 |
| 2/28/2025 | 7.02 | 7.12 | 6.89 | 7.08 | 926,598 | 7.08 |
| 2/27/2025 | 7.16 | 7.38 | 6.96 | 7.09 | 1,281,358 | 7.09 |
| 2/26/2025 | 6.93 | 7.19 | 6.83 | 6.97 | 1,503,979 | 6.97 |
| 2/25/2025 | 6.73 | 6.95 | 6.46 | 6.87 | 830,823 | 6.87 |
| 2/24/2025 | 6.26 | 6.85 | 6.15 | 6.81 | 932,964 | 6.81 |
| 2/21/2025 | 6.39 | 6.65 | 6.22 | 6.23 | 4,524,959 | 6.23 |
| 2/20/2025 | 7.08 | 7.50 | 6.12 | 6.24 | 2,595,199 | 6.24 |
| 2/19/2025 | 6.88 | 6.93 | 6.63 | 6.69 | 1,110,812 | 6.69 |
| 2/18/2025 | 7.04 | 7.04 | 6.74 | 6.95 | 746,017 | 6.95 |
| 2/14/2025 | 7.07 | 7.09 | 6.83 | 6.96 | 789,012 | 6.96 |
| 2/13/2025 | 7.12 | 7.13 | 6.92 | 7.05 | 754,406 | 7.05 |
| 2/12/2025 | 6.76 | 7.11 | 6.67 | 7.09 | 625,672 | 7.09 |
| 2/11/2025 | 6.79 | 6.92 | 6.72 | 6.83 | 526,373 | 6.83 |
| 2/10/2025 | 6.60 | 6.95 | 6.60 | 6.89 | 699,972 | 6.89 |
| 2/07/2025 | 6.62 | 6.69 | 6.46 | 6.51 | 553,944 | 6.51 |
| 2/06/2025 | 6.49 | 6.66 | 6.40 | 6.63 | 557,706 | 6.63 |
| 2/05/2025 | 6.56 | 6.58 | 6.44 | 6.48 | 383,569 | 6.48 |
| 2/04/2025 | 6.26 | 6.61 | 6.26 | 6.58 | 763,727 | 6.58 |
| 2/03/2025 | 5.90 | 6.29 | 5.83 | 6.26 | 1,252,115 | 6.26 |
| 1/31/2025 | 6.31 | 6.42 | 6.06 | 6.09 | 913,105 | 6.09 |
| 1/30/2025 | 6.51 | 6.53 | 6.21 | 6.24 | 986,296 | 6.24 |
| 1/29/2025 | 6.59 | 6.62 | 6.34 | 6.47 | 432,691 | 6.47 |
| 1/28/2025 | 6.38 | 6.75 | 6.38 | 6.63 | 787,004 | 6.63 |
| 1/27/2025 | 6.05 | 6.50 | 6.02 | 6.39 | 603,276 | 6.39 |
| 1/24/2025 | 6.20 | 6.35 | 6.16 | 6.16 | 638,432 | 6.16 |
| 1/23/2025 | 6.14 | 6.24 | 6.08 | 6.22 | 643,870 | 6.22 |
| 1/22/2025 | 6.15 | 6.27 | 6.12 | 6.20 | 556,194 | 6.20 |
| 1/21/2025 | 6.14 | 6.28 | 6.11 | 6.13 | 394,327 | 6.13 |
| 1/17/2025 | 6.26 | 6.26 | 6.04 | 6.13 | 538,863 | 6.13 |
| 1/16/2025 | 6.16 | 6.28 | 6.08 | 6.14 | 407,202 | 6.14 |
| 1/15/2025 | 6.29 | 6.30 | 6.11 | 6.17 | 454,360 | 6.17 |
| 1/14/2025 | 6.05 | 6.13 | 6.00 | 6.08 | 659,466 | 6.08 |
| 1/13/2025 | 5.96 | 6.09 | 5.90 | 6.00 | 1,140,388 | 6.00 |
| 1/10/2025 | 5.85 | 6.19 | 5.81 | 6.09 | 903,278 | 6.09 |
| 1/08/2025 | 6.31 | 6.33 | 6.12 | 6.19 | 715,013 | 6.19 |
| 1/07/2025 | 6.65 | 6.73 | 6.30 | 6.39 | 798,656 | 6.39 |
| 1/06/2025 | 6.42 | 6.72 | 6.35 | 6.62 | 900,881 | 6.62 |
| 1/03/2025 | 6.27 | 6.37 | 6.10 | 6.35 | 923,659 | 6.35 |