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
2022-12-30 8.42 8.81 8.40 8.74 0.7M
2022-12-29 8.03 8.71 7.90 8.63 1.2M
2022-12-28 7.95 8.09 7.75 7.88 1.2M
2022-12-27 8.25 8.30 7.75 8.02 0.9M
2022-12-23 8.39 8.48 8.04 8.34 0.7M
2022-12-22 8.58 8.60 8.16 8.43 1.0M
2022-12-21 8.70 9.08 8.48 8.73 1.2M
2022-12-20 8.60 8.85 8.20 8.63 1.2M
2022-12-19 9.30 9.30 8.26 8.43 1.5M
2022-12-16 9.02 9.48 8.92 9.40 1.3M
2022-12-15 9.01 9.39 8.99 9.07 1.0M
2022-12-14 9.26 9.69 9.08 9.31 1.5M
2022-12-13 9.83 10.09 9.05 9.26 1.1M
2022-12-12 9.15 9.61 9.07 9.27 1.3M
2022-12-09 9.22 9.45 8.95 9.10 0.6M
2022-12-08 8.90 9.56 8.79 9.33 2.1M
2022-12-07 8.76 8.95 8.45 8.82 0.8M
2022-12-06 8.82 8.85 8.27 8.80 1.4M
2022-12-05 9.54 9.68 8.76 8.84 1.1M
2022-12-02 9.20 9.70 9.02 9.61 1.1M
2022-12-01 8.94 9.59 8.79 9.44 2.9M
2022-11-30 8.13 8.72 7.98 8.64 2.3M
2022-11-29 8.22 9.21 8.17 8.22 3.8M
2022-11-28 8.11 8.35 7.87 7.89 2.0M
2022-11-25 8.38 8.55 8.19 8.22 0.3M
2022-11-23 8.20 8.66 8.02 8.45 1.6M
2022-11-22 8.27 8.31 7.81 8.14 1.0M
2022-11-21 8.08 8.32 7.84 8.19 3.1M
2022-11-18 9.00 9.00 8.12 8.17 1.6M
2022-11-17 9.15 9.30 8.65 8.68 2.8M
2022-11-16 10.19 10.20 9.40 9.44 1.0M
2022-11-15 9.89 10.51 9.89 10.38 1.5M
2022-11-14 9.74 9.84 9.17 9.40 1.6M
2022-11-11 9.33 10.16 9.06 9.91 1.9M
2022-11-10 8.91 9.44 8.89 9.29 3.6M
2022-11-09 8.14 8.47 8.00 8.39 1.9M
2022-11-08 8.69 8.69 8.03 8.24 2.7M
2022-11-07 9.44 9.44 8.50 8.65 2.3M
2022-11-04 11.81 11.82 8.96 9.26 4.1M
2022-11-03 13.32 14.15 13.17 13.25 1.1M
2022-11-02 14.73 14.77 13.61 13.63 0.7M
2022-11-01 15.29 15.68 14.51 14.78 0.6M
2022-10-31 14.63 15.10 14.55 14.86 0.7M
2022-10-28 14.22 14.83 14.03 14.81 0.8M
2022-10-27 14.31 15.20 14.25 14.46 0.7M
2022-10-26 14.32 15.41 14.08 14.10 0.7M
2022-10-25 13.34 14.87 13.34 14.66 1.0M
2022-10-24 13.22 13.34 12.46 13.18 0.5M
2022-10-21 13.20 13.45 12.70 13.34 0.7M
2022-10-20 12.93 13.78 12.93 13.29 0.5M
2022-10-19 13.39 13.62 12.75 12.92 0.6M
2022-10-18 13.94 14.26 13.44 13.72 0.6M
2022-10-17 13.09 13.76 13.09 13.32 0.6M
2022-10-14 13.39 13.47 12.41 12.51 0.7M
2022-10-13 12.50 13.31 12.01 13.01 0.9M
2022-10-12 12.96 13.32 12.39 13.15 0.9M
2022-10-11 13.56 13.58 12.61 12.90 1.2M
2022-10-10 14.87 14.87 13.22 13.65 1.2M
2022-10-07 15.60 15.77 14.52 14.90 0.8M
2022-10-06 16.29 16.83 16.04 16.18 0.5M
2022-10-05 16.08 16.49 15.93 16.36 0.4M
2022-10-04 15.86 16.97 15.86 16.58 1.0M
2022-10-03 14.95 15.47 14.77 15.32 0.8M
2022-09-30 15.08 15.68 14.71 14.80 0.8M
2022-09-29 14.63 15.00 14.31 14.99 0.6M
2022-09-28 14.52 15.34 14.39 15.14 0.7M
2022-09-27 14.67 14.71 14.12 14.36 0.6M
2022-09-26 14.46 15.44 14.20 14.25 0.8M
2022-09-23 14.66 14.82 14.01 14.50 0.8M
2022-09-22 14.76 15.11 14.36 14.93 1.0M
2022-09-21 15.08 15.69 14.79 14.93 0.6M
2022-09-20 16.14 16.28 14.91 14.97 1.1M
2022-09-19 16.25 16.50 15.59 16.35 0.6M
2022-09-16 16.55 16.55 15.94 16.28 0.9M
2022-09-15 16.21 17.19 16.21 16.81 1.3M
2022-09-14 16.27 16.74 15.77 16.73 0.7M
2022-09-13 15.98 16.66 15.27 16.24 1.2M
2022-09-12 17.00 17.29 16.52 17.05 0.9M
2022-09-09 17.00 17.38 16.91 16.99 1.4M
2022-09-08 16.46 17.05 16.34 16.66 0.7M
2022-09-07 15.52 16.80 15.52 16.72 0.8M
2022-09-06 15.40 15.90 15.16 15.63 0.9M
2022-09-02 15.49 15.82 14.90 15.36 0.7M
2022-09-01 16.23 16.25 14.52 15.16 1.5M
2022-08-31 16.80 17.13 16.47 16.67 1.0M
2022-08-30 16.87 17.37 16.08 16.33 1.1M
2022-08-29 16.91 17.50 16.63 16.64 1.1M
2022-08-26 18.41 18.55 17.16 17.32 0.7M
2022-08-25 18.65 18.99 18.20 18.35 1.1M
2022-08-24 17.37 18.59 17.35 18.25 0.6M
2022-08-23 17.53 18.19 17.37 17.38 0.4M
2022-08-22 17.97 18.38 17.39 17.48 0.6M
2022-08-19 19.29 19.29 18.18 18.36 0.9M
2022-08-18 19.68 20.17 19.38 19.93 0.6M
2022-08-17 20.34 20.40 19.32 20.06 0.7M
2022-08-16 20.75 21.08 20.05 20.80 1.0M
2022-08-15 20.55 21.24 20.26 20.97 1.2M
2022-08-12 20.18 20.90 19.73 20.86 0.8M
2022-08-11 21.00 21.80 19.93 20.00 1.6M
2022-08-10 19.81 20.80 19.63 20.67 1.4M
2022-08-09 19.33 19.47 18.46 19.02 1.0M
2022-08-08 18.84 20.33 18.84 19.74 1.3M
2022-08-05 17.50 19.42 17.26 18.82 1.1M
2022-08-04 18.24 18.78 17.89 18.35 1.1M
2022-08-03 16.90 18.36 16.82 18.21 0.7M
2022-08-02 15.55 16.90 15.46 16.66 0.8M
2022-08-01 15.52 15.78 15.02 15.72 0.7M
2022-07-29 15.39 15.78 15.06 15.65 0.7M
2022-07-28 15.15 15.71 14.82 15.51 0.8M
2022-07-27 14.60 15.38 14.60 15.32 0.8M
2022-07-26 15.77 15.77 14.43 14.47 0.9M
2022-07-25 16.69 16.73 16.13 16.27 0.6M
2022-07-22 18.30 18.33 16.23 16.82 1.0M
2022-07-21 17.67 18.56 17.42 18.56 0.8M
2022-07-20 16.03 17.99 16.03 17.74 1.3M
2022-07-19 15.71 16.02 14.76 15.87 1.6M
2022-07-18 17.78 17.80 15.32 15.54 2.4M
2022-07-15 17.57 17.67 16.88 17.21 0.9M
2022-07-14 18.22 18.45 17.00 17.22 0.7M
2022-07-13 18.06 19.24 17.16 18.27 0.8M
2022-07-12 18.48 19.16 17.93 18.51 0.9M
2022-07-11 18.36 18.44 17.46 18.30 0.9M
2022-07-08 17.75 18.95 17.58 18.61 0.5M
2022-07-07 18.06 18.85 17.83 18.46 0.7M
2022-07-06 18.43 19.20 17.94 18.02 0.6M
2022-07-05 17.13 18.61 16.78 18.61 0.8M
2022-07-01 16.25 17.54 16.08 17.37 0.9M
2022-06-30 16.88 16.89 15.77 16.20 1.2M
2022-06-29 17.68 17.76 17.13 17.32 0.6M
2022-06-28 18.70 19.12 17.83 17.88 0.8M
2022-06-27 19.38 19.61 18.30 18.85 0.6M
2022-06-24 18.06 19.60 18.06 19.16 3.3M
2022-06-23 16.65 17.98 16.56 17.80 0.9M
2022-06-22 15.66 16.88 15.55 16.41 0.8M
2022-06-21 16.15 16.91 16.07 16.09 0.9M
2022-06-17 14.72 16.30 14.44 15.80 1.5M
2022-06-16 14.77 15.12 13.94 14.36 1.2M
2022-06-15 15.73 16.32 15.15 15.43 2.3M
2022-06-14 15.45 15.84 14.72 15.40 0.8M
2022-06-13 16.34 16.89 15.10 15.26 1.0M
2022-06-10 17.35 17.77 16.74 17.28 0.9M
2022-06-09 19.34 19.34 17.96 18.06 0.8M
2022-06-08 18.70 20.01 18.60 19.61 1.1M
2022-06-07 18.28 18.90 18.11 18.59 0.9M
2022-06-06 18.52 18.82 17.94 18.76 1.8M
2022-06-03 18.98 18.98 17.83 17.94 1.1M
2022-06-02 18.14 19.98 18.03 19.44 1.5M
2022-06-01 18.84 19.52 18.18 18.26 1.4M
2022-05-31 19.54 19.86 18.18 18.53 1.9M
2022-05-27 18.80 20.34 18.61 19.59 2.3M
2022-05-26 17.46 19.12 17.24 18.49 1.8M
2022-05-25 16.22 17.75 16.22 17.75 1.7M
2022-05-24 17.78 17.78 15.85 16.31 3.5M
2022-05-23 18.68 19.17 17.69 17.99 2.0M
2022-05-20 19.33 19.50 17.71 18.94 2.9M
2022-05-19 17.30 19.44 17.10 18.80 2.1M
2022-05-18 17.92 19.06 17.17 17.37 1.4M
2022-05-17 18.27 18.98 17.14 18.41 1.3M
2022-05-16 17.07 18.05 16.27 17.70 2.3M
2022-05-13 15.58 17.40 15.58 17.37 1.4M
2022-05-12 13.14 15.02 12.71 14.99 2.5M
2022-05-11 15.20 15.73 13.41 13.51 1.7M
2022-05-10 16.88 17.35 14.28 15.45 2.0M
2022-05-09 18.17 18.61 16.24 16.38 2.2M
2022-05-06 18.90 19.30 17.56 18.72 1.2M
2022-05-05 19.92 19.92 18.49 18.91 3.1M
2022-05-04 19.96 20.54 18.48 20.45 1.3M
2022-05-03 19.17 20.34 18.56 20.14 2.4M
2022-05-02 17.67 18.89 17.25 18.79 2.3M
2022-04-29 18.29 19.04 17.63 17.87 1.1M
2022-04-28 17.47 18.86 16.87 18.67 1.2M
2022-04-27 17.22 17.72 16.80 16.98 0.8M
2022-04-26 17.54 17.80 16.82 17.25 1.6M
2022-04-25 17.19 18.04 17.11 17.82 0.8M
2022-04-22 17.50 18.15 17.13 17.32 0.6M
2022-04-21 18.85 19.20 16.99 17.46 1.3M
2022-04-20 20.25 20.31 18.30 18.37 2.0M
2022-04-19 19.27 20.82 19.01 20.17 1.5M
2022-04-18 19.84 20.05 18.71 19.16 4.3M
2022-04-14 21.53 21.53 19.95 19.96 0.8M
2022-04-13 20.73 21.79 20.55 21.47 0.5M
2022-04-12 20.64 22.20 20.60 20.79 1.0M
2022-04-11 20.32 20.82 19.81 20.36 0.7M
2022-04-08 21.38 21.47 20.46 20.68 0.7M
2022-04-07 21.33 21.76 20.10 21.46 1.9M
2022-04-06 21.68 21.83 20.41 21.23 1.6M
2022-04-05 23.63 23.67 21.55 22.33 1.1M
2022-04-04 22.40 24.10 22.24 23.87 1.3M
2022-04-01 22.10 22.74 21.62 22.21 0.8M
2022-03-31 22.30 22.49 21.58 21.91 0.8M
2022-03-30 22.71 23.62 22.13 22.19 1.4M
2022-03-29 21.76 23.44 21.73 23.28 1.2M
2022-03-28 20.66 21.42 20.52 21.25 1.0M
2022-03-25 21.86 21.88 20.33 20.50 0.8M
2022-03-24 22.30 22.82 21.52 21.88 0.6M
2022-03-23 22.71 23.44 21.95 22.21 0.9M
2022-03-22 21.30 23.43 21.22 22.87 1.6M
2022-03-21 21.40 21.94 20.55 21.39 1.6M
2022-03-18 20.92 22.12 20.75 21.70 1.3M
2022-03-17 20.04 21.39 19.50 21.25 1.4M
2022-03-16 18.03 20.28 17.80 20.13 3.2M
2022-03-15 18.21 18.61 17.27 17.72 3.2M
2022-03-14 19.02 19.55 17.90 18.21 1.6M
2022-03-11 21.04 21.04 19.02 19.15 2.3M
2022-03-10 21.39 21.52 20.26 20.60 1.1M
2022-03-09 21.20 22.27 20.69 22.09 1.9M
2022-03-08 20.63 21.47 19.55 20.25 2.5M
2022-03-07 20.78 22.03 20.35 20.89 1.5M
2022-03-04 21.63 22.98 20.56 20.94 1.0M
2022-03-03 22.36 22.89 21.48 21.92 1.6M
2022-03-02 22.30 22.41 21.04 22.39 1.7M
2022-03-01 20.22 22.76 20.13 21.85 5.4M
2022-02-28 25.04 26.25 24.36 25.90 1.9M
2022-02-25 24.95 25.40 23.44 25.31 1.0M
2022-02-24 21.79 25.16 21.63 24.91 1.5M
2022-02-23 24.81 25.30 22.94 23.01 1.2M
2022-02-22 24.53 26.22 24.26 24.52 1.1M
2022-02-18 26.62 26.82 24.53 25.32 1.8M
2022-02-17 28.56 28.87 26.21 26.56 1.4M
2022-02-16 30.14 30.27 28.38 29.11 1.6M
2022-02-15 30.75 31.33 30.08 31.22 0.9M
2022-02-14 30.74 31.96 29.98 30.05 1.0M
2022-02-11 31.94 33.50 30.15 31.01 2.4M
2022-02-10 32.24 33.80 31.45 31.73 1.1M
2022-02-09 32.50 33.40 32.02 33.10 1.0M
2022-02-08 30.64 32.08 30.56 31.98 0.6M
2022-02-07 30.68 32.57 30.39 31.00 0.8M
2022-02-04 29.45 31.16 28.94 30.68 1.3M
2022-02-03 29.78 30.94 28.77 28.94 1.3M
2022-02-02 34.00 34.00 30.92 31.37 1.2M
2022-02-01 33.05 33.95 31.33 33.74 1.6M
2022-01-31 30.51 32.77 30.51 32.69 1.6M
2022-01-28 28.80 30.56 27.82 30.35 1.4M
2022-01-27 30.35 31.19 28.36 28.82 1.6M
2022-01-26 30.50 31.37 29.09 29.61 2.4M
2022-01-25 28.82 30.35 27.04 28.79 2.6M
2022-01-24 26.08 30.20 25.61 29.94 2.8M
2022-01-21 28.74 29.70 27.38 27.59 1.8M
2022-01-20 30.08 31.99 29.24 29.32 1.3M
2022-01-19 28.94 30.20 28.60 28.99 1.4M
2022-01-18 30.08 30.95 28.75 28.96 2.2M
2022-01-14 31.15 32.37 30.22 31.10 1.3M
2022-01-13 33.92 34.02 31.21 31.44 1.5M
2022-01-12 34.28 34.98 32.89 33.60 1.3M
2022-01-11 33.32 34.45 32.60 33.79 1.2M
2022-01-10 31.97 33.85 30.88 33.71 1.7M
2022-01-07 32.22 33.62 32.02 32.66 1.5M
2022-01-06 31.58 33.60 31.05 32.14 1.4M
2022-01-05 34.00 34.89 31.80 32.01 1.7M
2022-01-04 37.35 37.45 33.50 34.50 2.2M
2022-01-03 35.80 37.75 34.91 37.35 1.2M