Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bigcommerce Holdings Inc (NQ: BIGC )

7.900 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 10.42 11.00 10.36 10.81 1,321,756 +0.59(+5.77%)
Jul 28, 2023 10.18 10.44 10.15 10.22 718,279 +0.27(+2.71%)
Jul 27, 2023 10.33 10.41 9.895 9.950 569,362 -0.18(-1.78%)
Jul 26, 2023 10.00 10.26 9.950 10.13 767,293 +0.06(+0.60%)
Jul 25, 2023 9.980 10.15 9.870 10.07 1,105,339 +0.11(+1.10%)
Jul 24, 2023 10.05 10.19 9.900 9.960 531,638 -0.09(-0.90%)
Jul 21, 2023 10.34 10.46 10.00 10.05 505,653 -0.18(-1.76%)
Jul 20, 2023 10.31 10.44 9.990 10.23 825,722 -0.18(-1.73%)
Jul 19, 2023 10.56 10.79 10.27 10.41 894,370 -0.06(-0.57%)
Jul 18, 2023 10.49 10.65 10.35 10.47 754,285 +0.04(+0.38%)
Jul 17, 2023 10.38 10.59 10.26 10.43 635,451 +0.07(+0.68%)
Jul 14, 2023 10.46 10.58 10.10 10.36 821,988 -0.14(-1.33%)
Jul 13, 2023 10.49 10.58 10.36 10.50 823,612 +0.18(+1.74%)
Jul 12, 2023 10.45 10.49 10.16 10.32 634,033 +0.03(+0.29%)
Jul 11, 2023 10.21 10.51 9.990 10.29 1,065,315 +0.22(+2.18%)
Jul 10, 2023 9.600 10.17 9.510 10.07 1,099,592 +0.44(+4.57%)
Jul 07, 2023 9.550 9.810 9.550 9.630 561,723 +0.12(+1.26%)
Jul 06, 2023 9.370 9.530 9.130 9.510 737,960 -0.06(-0.63%)
Jul 05, 2023 9.760 9.760 9.480 9.570 683,170 -0.33(-3.33%)
Jul 03, 2023 9.920 9.990 9.760 9.900 343,906 -0.05(-0.50%)
Jun 30, 2023 10.00 10.10 9.850 9.950 702,177 +0.17(+1.74%)
Jun 29, 2023 9.660 9.870 9.600 9.780 725,370 -0.01(-0.10%)
Jun 28, 2023 9.390 10.02 9.360 9.790 1,115,144 +0.39(+4.15%)
Jun 27, 2023 9.110 9.575 8.790 9.400 1,067,884 +0.29(+3.18%)
Jun 26, 2023 9.070 9.250 8.950 9.110 719,548 +0.02(+0.22%)
Jun 23, 2023 8.820 9.130 8.792 9.090 1,592,450 +0.06(+0.66%)
Jun 22, 2023 8.950 9.180 8.860 9.030 658,053 -0.03(-0.33%)
Jun 21, 2023 9.200 9.200 8.760 9.060 880,941 -0.18(-1.95%)
Jun 20, 2023 9.410 9.650 9.080 9.240 724,593 -0.32(-3.35%)
Jun 16, 2023 9.790 9.790 9.350 9.560 1,270,079 -0.11(-1.14%)
Jun 15, 2023 9.380 9.780 9.310 9.670 771,425 +0.18(+1.90%)
Jun 14, 2023 9.830 9.960 9.340 9.490 1,122,924 -0.34(-3.46%)
Jun 13, 2023 9.620 9.940 9.511 9.830 1,160,448 +0.34(+3.58%)
Jun 12, 2023 9.320 9.600 9.260 9.490 736,460 +0.21(+2.26%)
Jun 09, 2023 9.410 9.940 9.170 9.280 880,075 -0.03(-0.32%)
Jun 08, 2023 9.310 9.395 9.060 9.310 1,046,314 -0.02(-0.21%)
Jun 07, 2023 9.540 9.690 9.150 9.330 1,178,901 -0.16(-1.69%)
Jun 06, 2023 8.890 9.620 8.850 9.490 1,677,504 +0.54(+6.03%)
Jun 05, 2023 9.240 9.270 8.770 8.950 946,859 -0.38(-4.07%)
Jun 02, 2023 9.020 9.385 8.845 9.330 1,578,461 +0.49(+5.54%)
Jun 01, 2023 7.860 8.900 7.770 8.840 2,402,272 +0.87(+10.92%)
May 31, 2023 7.400 7.990 7.195 7.970 2,528,357 +0.53(+7.12%)
May 30, 2023 7.790 7.810 7.160 7.440 2,227,538 -0.19(-2.49%)
May 26, 2023 7.540 7.970 7.440 7.630 1,049,254 +0.21(+2.83%)
May 25, 2023 7.930 8.020 7.295 7.420 996,336 -0.48(-6.08%)
May 24, 2023 7.810 8.045 7.660 7.900 638,622 +0.00(+0.00%)
May 23, 2023 8.280 8.490 7.850 7.900 1,324,776 -0.38(-4.59%)
May 22, 2023 7.130 8.420 7.050 8.280 1,786,103 +1.15(+16.13%)
May 19, 2023 7.310 7.310 7.075 7.130 747,638 -0.11(-1.52%)
May 18, 2023 7.290 7.450 7.160 7.240 633,289 -0.12(-1.63%)
May 17, 2023 7.310 7.395 7.110 7.360 751,414 +0.10(+1.38%)
May 16, 2023 7.520 7.820 7.240 7.260 1,411,097 -0.31(-4.10%)
May 15, 2023 7.080 7.690 7.035 7.570 1,043,194 +0.52(+7.38%)
May 12, 2023 7.030 7.130 6.810 7.050 742,772 +0.02(+0.28%)
May 11, 2023 7.340 7.370 7.020 7.030 608,107 -0.34(-4.61%)
May 10, 2023 7.280 7.480 7.190 7.370 1,538,683 +0.33(+4.69%)
May 09, 2023 7.080 7.285 7.010 7.040 755,232 -0.04(-0.56%)
May 08, 2023 7.320 7.490 6.980 7.080 810,443 -0.20(-2.75%)
May 05, 2023 7.220 7.490 7.020 7.280 1,080,665 +0.00(+0.07%)
May 04, 2023 7.130 7.460 7.130 7.275 864,326 +0.24(+3.34%)
May 03, 2023 7.190 7.400 7.030 7.040 819,524 -0.13(-1.81%)
May 02, 2023 7.430 7.438 7.100 7.170 750,350 -0.31(-4.14%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.