BigCommerce Holdings, Inc. - Series 1 Common Stock (BIGC)
6.2550
+0.0150 (0.24%)
Bigcommerce Holdings Inc is a leading e-commerce platform that empowers businesses of all sizes to create and manage their online stores with ease
The company offers a comprehensive suite of tools and services designed to help merchants sell products across various channels, including their own websites, social media platforms, and online marketplaces. With a focus on flexibility, scalability, and user-friendly design, Bigcommerce provides customizable solutions that cater to the diverse needs of retailers, enabling them to enhance their online presence, optimize sales processes, and deliver an engaging shopping experience to their customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 6.20 | 6.27 | 6.14 | 6.18 | 572,193 | 6.18 |
| 12/31/2024 | 6.19 | 0.00 | 6.19 | 6.12 | 0 | 6.12 |
| 12/30/2024 | 6.03 | 6.22 | 6.03 | 6.19 | 627,233 | 6.19 |
| 12/27/2024 | 6.24 | 6.25 | 6.07 | 6.13 | 859,530 | 6.13 |
| 12/26/2024 | 6.16 | 6.39 | 6.16 | 6.29 | 572,020 | 6.29 |
| 12/24/2024 | 6.32 | 6.35 | 6.17 | 6.28 | 297,858 | 6.28 |
| 12/23/2024 | 6.20 | 6.37 | 6.10 | 6.29 | 1,018,242 | 6.29 |
| 12/20/2024 | 6.16 | 6.38 | 6.05 | 6.18 | 1,669,546 | 6.18 |
| 12/19/2024 | 6.58 | 6.66 | 6.14 | 6.25 | 603,606 | 6.25 |
| 12/18/2024 | 6.88 | 6.96 | 6.41 | 6.47 | 1,198,293 | 6.47 |
| 12/17/2024 | 6.91 | 6.97 | 6.73 | 6.85 | 938,399 | 6.85 |
| 12/16/2024 | 7.01 | 7.17 | 6.89 | 6.96 | 820,499 | 6.96 |
| 12/13/2024 | 7.17 | 7.24 | 6.94 | 7.04 | 709,677 | 7.04 |
| 12/12/2024 | 7.63 | 7.69 | 7.11 | 7.17 | 987,532 | 7.17 |
| 12/11/2024 | 7.54 | 7.99 | 7.50 | 7.70 | 1,391,924 | 7.70 |
| 12/10/2024 | 7.70 | 7.75 | 7.41 | 7.45 | 1,205,159 | 7.45 |
| 12/09/2024 | 7.75 | 7.99 | 7.54 | 7.73 | 1,079,900 | 7.73 |
| 12/06/2024 | 7.62 | 7.92 | 7.62 | 7.75 | 1,052,054 | 7.75 |
| 12/05/2024 | 7.60 | 7.69 | 7.45 | 7.53 | 946,958 | 7.53 |
| 12/04/2024 | 7.32 | 7.99 | 7.32 | 7.65 | 1,156,505 | 7.65 |
| 12/03/2024 | 7.23 | 7.58 | 7.23 | 7.39 | 1,086,805 | 7.39 |
| 12/02/2024 | 7.39 | 7.41 | 7.14 | 7.27 | 599,989 | 7.27 |
| 11/29/2024 | 7.45 | 7.60 | 7.33 | 7.37 | 589,956 | 7.37 |
| 11/27/2024 | 7.50 | 7.59 | 7.27 | 7.41 | 1,136,962 | 7.41 |
| 11/26/2024 | 7.15 | 7.62 | 7.10 | 7.40 | 2,372,671 | 7.40 |
| 11/25/2024 | 6.98 | 7.22 | 6.88 | 7.19 | 1,082,225 | 7.19 |
| 11/22/2024 | 6.94 | 7.01 | 6.71 | 6.83 | 717,067 | 6.83 |
| 11/21/2024 | 6.46 | 7.12 | 6.36 | 6.94 | 869,500 | 6.94 |
| 11/20/2024 | 6.00 | 6.38 | 5.97 | 6.37 | 1,001,606 | 6.37 |
| 11/19/2024 | 5.91 | 6.13 | 5.90 | 6.04 | 599,843 | 6.04 |
| 11/18/2024 | 6.08 | 6.10 | 5.89 | 5.97 | 1,681,961 | 5.97 |
| 11/15/2024 | 6.21 | 6.24 | 6.02 | 6.05 | 1,279,518 | 6.05 |
| 11/14/2024 | 6.40 | 6.47 | 6.14 | 6.18 | 651,781 | 6.18 |
| 11/13/2024 | 6.38 | 6.65 | 6.38 | 6.40 | 1,086,054 | 6.40 |
| 11/12/2024 | 6.40 | 6.83 | 6.35 | 6.46 | 1,037,197 | 6.46 |
| 11/11/2024 | 6.25 | 6.57 | 6.19 | 6.48 | 884,908 | 6.48 |
| 11/08/2024 | 6.29 | 6.39 | 6.19 | 6.23 | 1,139,236 | 6.23 |
| 11/07/2024 | 6.04 | 6.93 | 5.94 | 6.27 | 2,793,983 | 6.27 |
| 11/06/2024 | 5.55 | 5.88 | 5.49 | 5.69 | 1,475,391 | 5.69 |
| 11/05/2024 | 5.15 | 5.31 | 5.13 | 5.28 | 648,684 | 5.28 |
| 11/04/2024 | 5.24 | 5.33 | 5.13 | 5.14 | 728,142 | 5.14 |
| 11/01/2024 | 5.24 | 5.37 | 5.22 | 5.26 | 631,629 | 5.26 |
| 10/31/2024 | 5.38 | 5.47 | 5.22 | 5.24 | 619,034 | 5.24 |