Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bigcommerce Holdings Inc (NQ: BIGC )

8.070 +0.120 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 7.830 8.080 7.820 8.070 368,325 +0.12(+1.51%)
Jun 13, 2024 8.150 8.170 7.840 7.950 397,797 -0.21(-2.57%)
Jun 12, 2024 8.430 8.430 8.150 8.160 438,936 +0.09(+1.12%)
Jun 11, 2024 8.050 8.130 8.010 8.070 398,160 -0.07(-0.86%)
Jun 10, 2024 7.920 8.150 7.910 8.140 1,172,013 +0.14(+1.75%)
Jun 07, 2024 7.940 8.095 7.850 8.000 444,408 -0.08(-0.99%)
Jun 06, 2024 8.370 8.430 8.000 8.080 675,683 -0.36(-4.27%)
Jun 05, 2024 8.500 8.600 8.365 8.440 428,505 -0.04(-0.47%)
Jun 04, 2024 8.310 8.500 8.310 8.480 632,467 +0.10(+1.19%)
Jun 03, 2024 8.390 8.505 8.250 8.380 567,167 +0.14(+1.70%)
May 31, 2024 8.330 8.390 8.145 8.240 887,306 -0.02(-0.24%)
May 30, 2024 8.220 8.340 8.135 8.260 1,076,262 +0.03(+0.36%)
May 29, 2024 8.000 8.320 7.953 8.230 1,138,688 +0.09(+1.11%)
May 28, 2024 8.320 8.550 8.050 8.140 1,705,303 -0.12(-1.45%)
May 24, 2024 8.010 8.310 7.890 8.260 1,099,688 +0.31(+3.90%)
May 23, 2024 7.970 8.050 7.810 7.950 774,350 +0.04(+0.51%)
May 22, 2024 7.840 7.925 7.780 7.910 396,930 +0.00(+0.00%)
May 21, 2024 7.920 7.980 7.810 7.910 367,133 -0.09(-1.12%)
May 20, 2024 7.860 8.155 7.840 8.000 454,249 +0.10(+1.27%)
May 17, 2024 7.890 7.910 7.800 7.900 713,059 -0.01(-0.13%)
May 16, 2024 7.760 7.990 7.710 7.910 684,995 +0.11(+1.41%)
May 15, 2024 7.980 8.010 7.630 7.800 1,059,546 -0.06(-0.76%)
May 14, 2024 7.820 8.075 7.820 7.860 581,351 +0.16(+2.08%)
May 13, 2024 7.680 7.785 7.620 7.700 835,662 +0.11(+1.45%)
May 10, 2024 7.610 7.700 7.311 7.590 933,981 +0.06(+0.80%)
May 09, 2024 7.150 8.100 7.050 7.530 2,764,007 +0.84(+12.56%)
May 08, 2024 7.150 7.190 6.370 6.690 3,887,717 -0.25(-3.60%)
May 07, 2024 6.240 6.940 6.000 6.940 1,477,003 +0.69(+11.04%)
May 06, 2024 5.980 6.250 5.980 6.250 719,190 +0.28(+4.69%)
May 03, 2024 6.170 6.175 5.910 5.970 514,718 -0.02(-0.33%)
May 02, 2024 5.910 6.000 5.750 5.990 579,382 +0.16(+2.74%)
May 01, 2024 5.730 6.055 5.670 5.830 555,603 +0.17(+3.00%)
Apr 30, 2024 5.760 5.870 5.655 5.660 694,986 -0.17(-2.92%)
Apr 29, 2024 6.000 6.120 5.795 5.830 484,351 -0.07(-1.19%)
Apr 26, 2024 5.800 5.920 5.750 5.900 551,651 +0.19(+3.33%)
Apr 25, 2024 5.700 5.774 5.620 5.710 609,332 -0.12(-2.06%)
Apr 24, 2024 5.820 5.850 5.760 5.830 532,313 +0.03(+0.52%)
Apr 23, 2024 5.760 5.985 5.750 5.800 706,384 +0.04(+0.69%)
Apr 22, 2024 5.930 5.930 5.720 5.760 665,563 -0.13(-2.21%)
Apr 19, 2024 5.910 5.985 5.820 5.890 538,009 -0.05(-0.84%)
Apr 18, 2024 5.850 6.060 5.810 5.940 765,485 +0.09(+1.54%)
Apr 17, 2024 5.930 5.980 5.843 5.850 698,673 -0.04(-0.68%)
Apr 16, 2024 5.920 6.020 5.810 5.890 808,862 -0.09(-1.51%)
Apr 15, 2024 6.170 6.200 5.955 5.980 1,095,598 -0.23(-3.70%)
Apr 12, 2024 6.330 6.380 6.134 6.210 853,766 -0.22(-3.42%)
Apr 11, 2024 6.360 6.500 6.310 6.430 501,249 +0.15(+2.39%)
Apr 10, 2024 6.420 6.420 6.160 6.280 2,427,038 -0.32(-4.85%)
Apr 09, 2024 6.520 6.686 6.520 6.600 376,792 +0.08(+1.23%)
Apr 08, 2024 6.500 6.540 6.440 6.520 811,254 +0.06(+0.93%)
Apr 05, 2024 6.550 6.580 6.440 6.460 394,402 -0.12(-1.82%)
Apr 04, 2024 6.750 6.800 6.570 6.580 503,735 -0.07(-1.05%)
Apr 03, 2024 6.630 6.710 6.580 6.650 653,106 -0.04(-0.60%)
Apr 02, 2024 6.700 6.765 6.640 6.690 517,390 -0.16(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.