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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bigcommerce Holdings Inc (NQ: BIGC )

6.075 +0.175 (+2.97%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 5.850 5.940 5.750 5.900 1,055,850 +0.18(+3.15%)
Sep 25, 2024 5.820 5.845 5.655 5.720 1,239,051 -0.13(-2.22%)
Sep 24, 2024 5.920 5.930 5.775 5.850 1,237,622 +0.00(+0.00%)
Sep 23, 2024 6.100 6.100 5.790 5.850 2,321,417 -0.20(-3.31%)
Sep 20, 2024 6.240 6.240 5.990 6.050 6,305,457 -0.18(-2.89%)
Sep 19, 2024 6.320 6.415 6.175 6.230 1,783,936 +0.12(+1.96%)
Sep 18, 2024 6.110 6.360 6.015 6.110 1,307,993 +0.00(+0.00%)
Sep 17, 2024 5.800 6.135 5.800 6.110 757,908 +0.36(+6.26%)
Sep 16, 2024 5.820 5.830 5.615 5.750 730,615 -0.07(-1.20%)
Sep 13, 2024 5.640 5.960 5.640 5.820 889,016 +0.21(+3.74%)
Sep 12, 2024 5.730 5.760 5.600 5.610 779,067 -0.07(-1.23%)
Sep 11, 2024 5.700 5.755 5.550 5.680 1,193,923 -0.05(-0.87%)
Sep 10, 2024 5.860 5.860 5.700 5.730 908,973 -0.10(-1.72%)
Sep 09, 2024 5.860 5.950 5.795 5.830 900,808 -0.03(-0.51%)
Sep 06, 2024 5.810 6.000 5.750 5.860 993,299 +0.03(+0.51%)
Sep 05, 2024 5.850 5.940 5.785 5.830 1,061,243 -0.01(-0.17%)
Sep 04, 2024 5.760 5.925 5.730 5.840 726,531 +0.05(+0.86%)
Sep 03, 2024 5.820 5.910 5.775 5.790 430,491 -0.07(-1.19%)
Aug 30, 2024 5.950 6.020 5.770 5.860 616,484 -0.02(-0.34%)
Aug 29, 2024 5.810 6.050 5.810 5.880 579,202 +0.09(+1.55%)
Aug 28, 2024 5.830 5.970 5.740 5.790 836,395 -0.09(-1.53%)
Aug 27, 2024 6.040 6.040 5.855 5.880 334,786 -0.17(-2.81%)
Aug 26, 2024 5.880 6.075 5.810 6.050 497,473 +0.24(+4.13%)
Aug 23, 2024 5.790 5.922 5.710 5.810 538,689 +0.13(+2.29%)
Aug 22, 2024 5.900 5.970 5.650 5.680 1,421,532 -0.25(-4.22%)
Aug 21, 2024 5.940 5.940 5.820 5.930 335,816 +0.05(+0.85%)
Aug 20, 2024 6.020 6.020 5.810 5.880 435,509 -0.03(-0.51%)
Aug 19, 2024 5.870 5.980 5.850 5.910 470,687 -0.05(-0.84%)
Aug 16, 2024 5.880 6.075 5.875 5.960 1,310,379 +0.08(+1.36%)
Aug 15, 2024 5.700 6.130 5.625 5.880 960,786 +0.38(+6.91%)
Aug 14, 2024 5.600 5.620 5.346 5.500 907,987 -0.08(-1.43%)
Aug 13, 2024 5.620 5.685 5.540 5.580 964,135 +0.07(+1.27%)
Aug 12, 2024 5.460 5.615 5.370 5.510 1,123,166 +0.06(+1.10%)
Aug 09, 2024 5.690 5.760 5.440 5.450 1,132,738 -0.24(-4.22%)
Aug 08, 2024 5.710 5.850 5.600 5.690 980,708 +0.08(+1.43%)
Aug 07, 2024 6.010 6.055 5.585 5.610 953,164 -0.27(-4.59%)
Aug 06, 2024 5.900 6.030 5.770 5.880 710,355 -0.05(-0.84%)
Aug 05, 2024 5.700 6.150 5.500 5.930 743,728 -0.24(-3.89%)
Aug 02, 2024 6.520 6.675 6.160 6.170 1,112,126 -0.67(-9.80%)
Aug 01, 2024 8.050 8.200 6.830 6.840 1,258,891 -1.26(-15.56%)
Jul 31, 2024 8.160 8.265 7.880 8.100 866,826 -0.04(-0.49%)
Jul 30, 2024 8.160 8.260 7.980 8.140 458,352 +0.02(+0.25%)
Jul 29, 2024 8.360 8.375 8.040 8.120 311,813 -0.23(-2.75%)
Jul 26, 2024 8.500 8.500 8.230 8.350 422,149 +0.05(+0.60%)
Jul 25, 2024 8.070 8.485 8.010 8.300 486,256 +0.23(+2.85%)
Jul 24, 2024 8.160 8.360 8.045 8.070 362,635 -0.22(-2.65%)
Jul 23, 2024 8.000 8.365 8.000 8.290 400,559 +0.29(+3.62%)
Jul 22, 2024 8.000 8.050 7.805 8.000 413,215 +0.05(+0.63%)
Jul 19, 2024 8.080 8.110 7.910 7.950 339,572 -0.13(-1.61%)
Jul 18, 2024 8.260 8.460 8.020 8.080 495,818 -0.24(-2.88%)
Jul 17, 2024 8.270 8.430 8.140 8.320 712,557 -0.08(-0.95%)
Jul 16, 2024 8.190 8.490 8.135 8.400 941,306 +0.32(+3.96%)
Jul 15, 2024 7.800 8.190 7.730 8.080 1,278,988 +0.34(+4.39%)
Jul 12, 2024 7.750 7.780 7.640 7.740 428,946 +0.10(+1.31%)
Jul 11, 2024 7.560 7.690 7.450 7.640 500,304 +0.32(+4.37%)
Jul 10, 2024 7.820 7.820 7.280 7.320 663,996 -0.45(-5.79%)
Jul 09, 2024 7.890 7.910 7.760 7.770 418,404 -0.14(-1.77%)
Jul 08, 2024 7.900 7.925 7.795 7.910 645,618 +0.05(+0.64%)
Jul 05, 2024 7.830 7.945 7.770 7.860 308,596 -0.03(-0.38%)
Jul 03, 2024 7.810 7.950 7.800 7.890 176,628 +0.08(+1.02%)
Jul 02, 2024 7.980 8.025 7.715 7.810 389,196 -0.16(-2.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.