Bigcommerce

BIGC
🏛️ usa →
5.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.26 36.50 35.11 35.37 1.3M
2021-12-30 35.50 37.08 35.41 36.21 2.4M
2021-12-29 36.20 36.80 34.84 35.47 1.6M
2021-12-28 37.64 38.00 36.05 36.32 1.0M
2021-12-27 38.50 38.67 37.52 37.80 1.0M
2021-12-23 39.00 39.08 37.84 38.51 0.9M
2021-12-22 40.30 40.43 38.06 38.84 1.5M
2021-12-21 36.87 38.87 36.75 38.38 1.7M
2021-12-20 35.89 36.80 34.50 36.16 1.2M
2021-12-17 35.96 37.35 34.71 36.59 1.9M
2021-12-16 39.20 39.50 36.08 36.68 1.3M
2021-12-15 37.55 39.45 36.01 38.83 2.0M
2021-12-14 36.25 37.75 35.82 37.55 1.7M
2021-12-13 39.50 39.96 36.15 37.45 2.1M
2021-12-10 41.55 41.97 38.36 38.78 1.7M
2021-12-09 42.61 43.65 40.38 41.22 1.7M
2021-12-08 43.10 44.71 41.61 42.84 2.0M
2021-12-07 40.00 42.77 39.70 41.25 2.8M
2021-12-06 40.23 41.52 39.17 40.59 2.6M
2021-12-03 43.78 43.78 39.45 40.70 1.8M
2021-12-02 40.87 43.99 40.37 43.53 2.3M
2021-12-01 45.59 46.49 40.00 40.90 2.4M
2021-11-30 46.66 47.28 42.75 45.27 1.5M
2021-11-29 48.73 49.23 45.92 46.37 1.1M
2021-11-26 47.70 49.31 47.19 48.65 0.5M
2021-11-24 46.05 48.95 45.90 48.84 0.8M
2021-11-23 46.50 47.99 45.39 46.78 1.4M
2021-11-22 49.50 49.84 45.05 46.59 1.7M
2021-11-19 50.02 52.35 48.85 49.27 1.2M
2021-11-18 55.10 55.20 50.03 50.47 2.1M
2021-11-17 57.33 59.58 55.61 55.87 1.2M
2021-11-16 57.00 57.55 55.56 57.33 1.3M
2021-11-15 58.20 59.94 57.11 57.27 1.1M
2021-11-12 59.00 60.00 57.40 57.53 1.2M
2021-11-11 60.53 61.40 58.15 58.44 0.9M
2021-11-10 62.30 64.14 58.29 59.74 2.2M
2021-11-09 59.47 63.81 58.92 62.74 2.9M
2021-11-08 58.68 60.00 57.68 59.69 2.2M
2021-11-05 52.75 59.38 52.70 58.81 7.8M
2021-11-04 45.58 46.12 44.90 45.85 1.6M
2021-11-03 44.95 45.65 43.90 45.10 1.8M
2021-11-02 46.36 46.36 44.61 44.86 1.2M
2021-11-01 46.25 47.28 45.85 46.10 1.0M
2021-10-29 46.17 47.20 45.77 46.21 0.9M
2021-10-28 45.56 47.38 45.05 46.46 2.2M
2021-10-27 48.46 48.65 45.70 45.98 1.3M
2021-10-26 51.84 52.06 47.91 48.21 1.1M
2021-10-25 50.81 52.10 50.32 50.95 0.9M
2021-10-22 53.70 54.33 50.51 50.84 0.9M
2021-10-21 53.50 55.55 53.26 54.35 1.4M
2021-10-20 55.52 55.60 53.82 53.91 0.5M
2021-10-19 55.91 56.34 54.76 55.00 1.2M
2021-10-18 53.33 55.58 52.77 55.21 1.1M
2021-10-15 55.36 55.45 53.31 53.59 1.4M
2021-10-14 53.39 55.67 52.68 55.05 1.9M
2021-10-13 50.82 52.83 50.67 52.18 0.8M
2021-10-12 50.18 51.21 49.87 50.00 0.6M
2021-10-11 50.05 51.55 49.94 49.99 0.4M
2021-10-08 52.17 53.12 50.66 50.68 0.6M
2021-10-07 51.50 53.24 51.13 51.87 1.1M
2021-10-06 48.22 51.07 47.86 50.92 0.7M
2021-10-05 48.18 50.66 47.79 48.95 0.7M
2021-10-04 50.62 50.64 47.33 48.17 0.9M
2021-10-01 51.23 51.57 49.59 51.14 0.6M
2021-09-30 52.79 52.79 50.61 50.64 1.2M
2021-09-29 53.98 54.75 51.85 52.47 0.9M
2021-09-28 53.76 55.48 53.22 53.49 0.9M
2021-09-27 53.34 55.30 52.31 54.97 0.8M
2021-09-24 54.00 54.14 52.60 53.76 0.8M
2021-09-23 54.95 55.00 53.77 54.59 0.7M
2021-09-22 54.61 55.36 53.38 54.23 0.8M
2021-09-21 55.35 55.63 53.15 53.95 1.2M
2021-09-20 55.98 56.10 52.86 54.73 1.9M
2021-09-17 57.50 59.56 57.17 58.37 4.4M
2021-09-16 56.66 58.28 55.88 57.77 1.4M
2021-09-15 55.56 56.50 53.62 56.00 1.2M
2021-09-14 55.78 57.15 54.35 55.63 1.3M
2021-09-13 54.60 57.49 54.03 55.84 1.6M
2021-09-10 53.84 56.17 52.91 54.84 3.5M
2021-09-09 55.70 55.79 53.16 53.17 3.7M
2021-09-08 62.47 62.69 57.25 57.40 1.6M
2021-09-07 59.76 63.02 59.76 62.47 1.2M
2021-09-03 59.43 60.48 58.81 59.25 0.5M
2021-09-02 59.81 60.37 59.26 59.58 0.5M
2021-09-01 60.00 60.29 58.93 59.19 0.6M
2021-08-31 60.88 61.39 59.05 59.54 0.6M
2021-08-30 59.88 62.36 59.30 61.02 1.1M
2021-08-27 57.56 59.82 57.36 59.45 0.5M
2021-08-26 58.40 58.77 56.74 57.50 0.6M
2021-08-25 57.94 58.46 57.52 58.38 0.6M
2021-08-24 56.63 58.10 56.08 58.03 0.9M
2021-08-23 55.09 56.12 54.33 55.95 0.8M
2021-08-20 53.72 54.66 53.33 54.66 0.7M
2021-08-19 53.80 55.19 53.21 53.89 0.7M
2021-08-18 57.16 57.58 54.44 54.48 1.0M
2021-08-17 57.25 58.95 55.84 56.64 1.0M
2021-08-16 62.56 62.57 58.56 58.78 1.4M
2021-08-13 62.63 63.14 61.60 63.13 0.5M
2021-08-12 61.00 62.47 60.64 62.31 0.7M
2021-08-11 61.75 61.81 60.14 61.50 1.1M
2021-08-10 62.43 62.82 60.60 62.29 1.0M
2021-08-09 63.65 64.35 61.68 61.98 1.4M
2021-08-06 67.00 67.16 61.50 63.16 3.2M
2021-08-05 69.21 71.63 68.12 71.33 1.6M
2021-08-04 67.12 69.92 67.12 69.15 0.8M
2021-08-03 68.23 68.51 66.04 67.72 0.9M
2021-08-02 65.00 68.25 64.76 68.11 1.1M
2021-07-30 67.45 67.45 63.56 64.76 1.7M
2021-07-29 70.03 70.49 68.00 69.05 0.9M
2021-07-28 68.90 70.87 68.34 70.24 0.9M
2021-07-27 67.56 68.77 65.80 67.94 0.7M
2021-07-26 69.24 69.89 66.84 67.65 0.6M
2021-07-23 67.74 70.70 67.17 69.10 1.2M
2021-07-22 67.50 68.30 66.09 67.76 0.6M
2021-07-21 66.36 68.09 66.11 67.39 0.6M
2021-07-20 62.21 66.66 62.21 66.36 1.0M
2021-07-19 59.50 62.16 57.71 62.02 0.9M
2021-07-16 61.50 61.56 60.09 60.76 0.9M
2021-07-15 60.48 62.05 58.90 60.74 0.8M
2021-07-14 63.00 63.49 59.18 62.01 1.6M
2021-07-13 65.65 66.83 62.04 62.40 1.2M
2021-07-12 70.05 70.69 66.13 66.40 1.3M
2021-07-09 70.25 71.07 68.82 69.97 1.8M
2021-07-08 67.90 70.23 66.76 69.03 1.5M
2021-07-07 70.00 72.20 66.33 70.04 5.7M
2021-07-06 65.08 67.46 63.87 66.71 1.1M
2021-07-02 65.00 65.67 63.53 65.08 0.8M
2021-07-01 65.35 65.81 63.42 64.93 1.2M
2021-06-30 64.51 65.13 63.63 64.92 1.1M
2021-06-29 64.31 65.31 63.93 64.69 0.7M
2021-06-28 63.72 65.43 63.38 63.93 0.9M
2021-06-25 64.60 65.08 62.58 63.21 5.9M
2021-06-24 65.18 66.19 64.19 64.93 1.1M
2021-06-23 64.00 65.13 63.87 64.96 0.7M
2021-06-22 63.98 65.34 63.50 63.93 1.1M
2021-06-21 63.28 65.10 61.62 64.87 2.9M
2021-06-18 60.45 64.29 59.86 63.46 1.3M
2021-06-17 58.18 61.70 58.00 60.55 2.7M
2021-06-16 61.01 62.50 57.60 58.84 1.3M
2021-06-15 64.28 64.28 60.99 61.53 1.1M
2021-06-14 60.69 64.33 60.69 64.25 1.4M
2021-06-11 59.72 60.72 58.89 60.66 1.0M
2021-06-10 59.40 60.00 58.60 59.66 0.4M
2021-06-09 60.91 61.24 58.30 59.24 0.9M
2021-06-08 61.12 61.58 58.70 61.02 1.2M
2021-06-07 55.34 61.40 55.00 60.98 1.8M
2021-06-04 55.98 56.32 54.51 55.31 0.4M
2021-06-03 56.40 57.73 54.99 55.11 0.6M
2021-06-02 55.58 57.44 55.58 57.44 0.8M
2021-06-01 55.00 56.19 53.92 55.84 0.9M
2021-05-28 56.56 57.66 54.16 54.39 1.6M
2021-05-27 56.05 56.67 53.81 56.38 2.1M
2021-05-26 54.94 56.57 54.06 56.29 1.1M
2021-05-25 54.25 55.04 53.42 54.46 0.9M
2021-05-24 51.74 54.24 51.35 53.85 1.1M
2021-05-21 51.96 51.96 50.55 51.12 0.7M
2021-05-20 49.25 51.45 49.25 51.29 1.2M
2021-05-19 47.54 49.36 47.10 48.89 0.8M
2021-05-18 46.74 50.70 46.04 49.28 1.7M
2021-05-17 45.89 47.40 45.64 45.90 2.3M
2021-05-14 45.00 46.98 44.93 46.57 1.9M
2021-05-13 43.27 46.37 43.05 44.60 2.1M
2021-05-12 47.78 48.84 42.17 42.74 3.4M
2021-05-11 44.40 47.49 43.80 46.47 2.0M
2021-05-10 47.92 48.39 45.90 47.77 1.7M
2021-05-07 49.43 49.75 46.94 48.43 0.9M
2021-05-06 49.75 50.18 46.05 47.77 1.6M
2021-05-05 53.33 53.34 49.72 49.96 1.7M
2021-05-04 56.30 56.34 52.11 53.00 1.3M
2021-05-03 60.04 60.31 55.91 57.08 1.0M
2021-04-30 60.17 60.88 59.18 59.94 0.7M
2021-04-29 60.36 60.84 57.87 60.77 1.3M
2021-04-28 56.38 60.42 55.80 60.20 1.2M
2021-04-27 56.14 57.84 55.12 56.39 0.5M
2021-04-26 54.52 56.23 54.23 55.96 0.5M
2021-04-23 54.72 55.32 53.53 53.86 0.5M
2021-04-22 53.26 55.23 52.88 54.63 1.0M
2021-04-21 52.28 53.61 51.31 52.83 1.1M
2021-04-20 56.10 56.75 52.49 52.54 1.1M
2021-04-19 59.48 61.05 56.90 57.23 1.0M
2021-04-16 59.03 60.28 58.00 59.79 0.8M
2021-04-15 59.95 59.95 57.89 59.36 0.7M
2021-04-14 59.01 60.00 58.24 59.31 0.9M
2021-04-13 57.20 59.33 55.97 59.14 0.7M
2021-04-12 56.87 57.37 54.88 56.84 0.7M
2021-04-09 58.56 58.79 57.13 57.37 0.4M
2021-04-08 58.88 60.00 58.00 58.91 0.7M
2021-04-07 58.15 59.00 57.30 58.07 0.5M
2021-04-06 57.54 59.20 56.97 58.63 0.7M
2021-04-05 59.49 59.66 58.06 59.51 1.2M
2021-04-01 59.72 59.72 57.55 58.75 1.3M
2021-03-31 53.82 57.97 53.82 57.80 2.2M
2021-03-30 52.25 53.39 50.59 53.38 1.0M
2021-03-29 54.27 54.77 52.17 52.74 1.0M
2021-03-26 54.57 55.55 52.02 54.48 1.1M
2021-03-25 51.80 54.69 51.80 54.58 1.4M
2021-03-24 55.94 56.01 53.13 53.96 1.2M
2021-03-23 57.20 57.20 54.82 55.77 1.3M
2021-03-22 54.98 57.38 53.68 56.94 2.2M
2021-03-19 54.80 55.62 53.68 54.74 3.5M
2021-03-18 54.81 56.55 54.16 54.74 2.0M
2021-03-17 55.03 56.56 54.27 55.71 3.1M
2021-03-16 60.00 60.00 55.70 56.23 2.3M
2021-03-15 59.22 61.05 58.96 59.36 1.5M
2021-03-12 60.37 60.48 56.56 59.56 2.3M
2021-03-11 59.57 61.95 59.34 60.80 2.3M
2021-03-10 60.27 60.96 57.53 58.07 1.9M
2021-03-09 58.95 61.95 58.79 59.74 2.1M
2021-03-08 59.29 60.97 56.24 56.44 1.8M
2021-03-05 58.76 59.84 51.15 59.10 2.6M
2021-03-04 61.00 62.10 55.00 58.15 2.8M
2021-03-03 61.84 64.60 61.12 61.40 2.2M
2021-03-02 63.47 64.33 61.75 62.01 1.6M
2021-03-01 61.41 62.88 61.03 62.69 1.7M
2021-02-26 61.60 63.20 58.19 59.11 3.7M
2021-02-25 68.17 70.39 61.12 62.83 3.7M
2021-02-24 67.00 70.83 64.88 67.66 4.8M
2021-02-23 63.60 64.56 53.19 63.33 7.0M
2021-02-22 69.16 71.00 67.84 68.25 2.3M
2021-02-19 68.84 71.70 68.73 70.76 2.5M
2021-02-18 69.43 71.41 67.52 68.63 3.1M
2021-02-17 74.80 75.40 70.12 71.44 2.6M
2021-02-16 74.25 76.00 71.90 74.81 3.1M
2021-02-12 77.00 77.37 73.61 75.00 3.0M
2021-02-11 83.64 83.64 77.92 78.10 2.8M
2021-02-10 89.65 92.00 82.50 82.50 2.5M
2021-02-09 85.56 88.30 84.98 87.05 1.1M
2021-02-08 82.89 86.48 80.65 86.33 1.6M
2021-02-05 88.79 88.88 81.51 82.30 1.4M
2021-02-04 85.96 88.25 84.10 87.64 1.4M
2021-02-03 79.50 85.49 79.07 83.05 1.8M
2021-02-02 79.98 79.99 73.01 78.49 2.2M
2021-02-01 80.38 82.84 76.32 78.33 2.0M
2021-01-29 81.95 84.22 78.34 79.94 1.8M
2021-01-28 86.83 86.83 78.29 80.72 2.7M
2021-01-27 82.80 96.66 82.41 90.00 6.7M
2021-01-26 79.00 87.10 78.47 86.32 4.8M
2021-01-25 73.00 82.76 72.75 80.01 7.5M
2021-01-22 69.74 73.64 68.55 71.25 3.3M
2021-01-21 63.14 72.70 62.97 71.32 6.7M
2021-01-20 62.76 63.48 61.65 62.72 1.0M
2021-01-19 63.18 63.50 60.70 62.36 1.5M
2021-01-15 65.05 65.55 61.99 62.37 1.5M
2021-01-14 67.20 68.44 62.98 64.74 3.1M
2021-01-13 61.25 66.30 60.55 66.00 2.5M
2021-01-12 61.07 62.65 60.30 61.27 1.9M
2021-01-11 62.55 63.49 60.43 60.60 2.2M
2021-01-08 65.26 66.46 64.00 64.65 2.3M
2021-01-07 60.20 65.63 59.95 65.63 2.6M
2021-01-06 60.25 61.69 58.62 59.06 3.0M
2021-01-05 59.49 62.20 57.26 62.00 3.6M
2021-01-04 64.25 64.55 57.80 58.34 4.4M