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
2023-12-29 10.05 10.17 9.72 9.73 0.7M
2023-12-28 10.08 10.19 10.04 10.12 0.7M
2023-12-27 9.98 10.14 9.90 10.08 0.5M
2023-12-26 9.78 9.92 9.64 9.90 0.4M
2023-12-22 9.55 9.86 9.55 9.70 0.4M
2023-12-21 9.48 9.60 9.39 9.58 0.4M
2023-12-20 9.61 9.84 9.25 9.26 0.6M
2023-12-19 9.36 9.68 9.29 9.65 0.6M
2023-12-18 9.36 9.51 9.26 9.29 0.6M
2023-12-15 9.71 9.71 9.30 9.33 1.1M
2023-12-14 9.52 9.81 9.43 9.63 0.9M
2023-12-13 8.91 9.36 8.75 9.32 0.6M
2023-12-12 9.00 9.03 8.70 8.86 0.5M
2023-12-11 9.01 9.15 8.93 9.01 0.5M
2023-12-08 8.93 9.10 8.81 9.10 0.4M
2023-12-07 9.22 9.22 8.97 8.97 0.4M
2023-12-06 9.39 9.45 9.20 9.22 0.9M
2023-12-05 9.29 9.41 9.17 9.24 0.4M
2023-12-04 9.24 9.47 9.20 9.36 0.4M
2023-12-01 8.72 9.35 8.64 9.34 0.6M
2023-11-30 8.95 9.01 8.58 8.72 0.7M
2023-11-29 9.04 9.18 8.83 8.89 0.5M
2023-11-28 8.62 8.97 8.53 8.89 0.7M
2023-11-27 8.87 8.87 8.65 8.65 0.5M
2023-11-24 8.59 8.75 8.56 8.71 0.2M
2023-11-22 8.91 9.02 8.59 8.62 0.7M
2023-11-21 9.20 9.28 8.83 8.85 0.5M
2023-11-20 9.25 9.49 9.15 9.36 0.5M
2023-11-17 9.07 9.31 8.98 9.25 0.7M
2023-11-16 9.24 9.24 8.70 9.01 0.8M
2023-11-15 9.33 9.68 9.13 9.30 0.9M
2023-11-14 8.89 9.33 8.83 9.29 1.0M
2023-11-13 8.31 8.55 8.21 8.50 0.5M
2023-11-10 8.35 8.51 8.20 8.42 1.0M
2023-11-09 9.00 9.00 8.37 8.40 1.3M
2023-11-08 9.44 9.54 8.50 8.94 1.9M
2023-11-07 9.68 10.29 9.67 10.04 1.1M
2023-11-06 9.96 9.96 9.51 9.66 0.6M
2023-11-03 9.48 10.19 9.42 9.95 1.2M
2023-11-02 9.19 9.38 9.06 9.29 0.7M
2023-11-01 8.84 8.91 8.59 8.87 0.7M
2023-10-31 8.81 9.00 8.65 8.89 0.5M
2023-10-30 9.08 9.11 8.71 8.78 0.4M
2023-10-27 9.08 9.22 8.82 8.93 0.4M
2023-10-26 9.17 9.38 8.88 8.96 0.5M
2023-10-25 9.55 9.55 9.10 9.20 0.6M
2023-10-24 9.44 10.02 9.44 9.68 0.6M
2023-10-23 9.37 9.51 9.22 9.33 0.5M
2023-10-20 9.56 9.56 9.21 9.45 0.7M
2023-10-19 9.61 9.79 9.49 9.57 0.7M
2023-10-18 9.61 9.64 9.43 9.57 0.4M
2023-10-17 9.34 9.88 9.34 9.67 0.5M
2023-10-16 8.97 9.60 8.83 9.46 0.9M
2023-10-13 9.24 9.27 8.87 8.94 0.7M
2023-10-12 9.72 9.72 9.25 9.29 0.9M
2023-10-11 10.03 10.11 9.70 9.74 0.5M
2023-10-10 9.81 10.23 9.81 9.98 0.8M
2023-10-09 9.59 10.00 9.56 9.79 0.6M
2023-10-06 9.28 9.77 9.25 9.77 0.8M
2023-10-05 9.59 9.61 9.10 9.45 0.7M
2023-10-04 9.54 9.75 9.43 9.63 0.5M
2023-10-03 9.75 9.82 9.42 9.54 1.0M
2023-10-02 9.82 9.96 9.76 9.91 0.8M
2023-09-29 9.86 10.04 9.82 9.87 0.7M
2023-09-28 9.72 9.89 9.58 9.73 2.5M
2023-09-27 9.65 9.85 9.51 9.75 0.7M
2023-09-26 9.69 9.87 9.52 9.58 2.7M
2023-09-25 9.68 9.79 9.53 9.76 0.5M
2023-09-22 9.80 9.89 9.62 9.71 1.1M
2023-09-21 9.96 10.01 9.70 9.79 1.3M
2023-09-20 10.37 10.43 10.10 10.16 0.4M
2023-09-19 10.19 10.33 10.04 10.31 0.5M
2023-09-18 10.40 10.48 10.22 10.23 1.1M
2023-09-15 10.64 10.65 10.41 10.48 1.7M
2023-09-14 10.87 10.93 10.57 10.65 1.1M
2023-09-13 10.91 10.91 10.69 10.76 0.8M
2023-09-12 10.77 11.03 10.69 10.86 0.7M
2023-09-11 10.92 10.95 10.65 10.90 0.5M
2023-09-08 10.99 11.15 10.48 10.76 0.7M
2023-09-07 10.81 11.15 10.54 10.99 1.3M
2023-09-06 11.06 11.16 10.89 11.00 1.2M
2023-09-05 10.71 11.21 10.71 11.11 1.2M
2023-09-01 10.67 10.93 10.67 10.85 0.6M
2023-08-31 10.56 10.78 10.47 10.60 0.7M
2023-08-30 10.41 10.67 10.34 10.58 0.5M
2023-08-29 10.35 10.50 10.16 10.41 1.0M
2023-08-28 10.50 10.59 10.29 10.36 0.5M
2023-08-25 10.35 10.70 10.32 10.47 0.5M
2023-08-24 10.68 10.86 10.12 10.39 0.5M
2023-08-23 10.66 10.89 10.58 10.70 0.4M
2023-08-22 10.75 10.84 10.49 10.65 0.8M
2023-08-21 10.71 10.85 10.62 10.66 0.4M
2023-08-18 10.42 10.90 10.30 10.72 0.6M
2023-08-17 10.83 10.88 10.56 10.63 1.1M
2023-08-16 10.80 10.94 10.75 10.78 0.6M
2023-08-15 10.98 11.03 10.78 10.87 0.5M
2023-08-14 10.82 11.21 10.78 11.11 0.9M
2023-08-11 10.69 11.00 10.64 10.94 0.5M
2023-08-10 11.11 11.15 10.65 10.76 1.7M
2023-08-09 10.93 11.23 10.68 10.96 1.4M
2023-08-08 11.00 11.27 10.81 10.93 1.2M
2023-08-07 12.28 12.34 10.97 11.39 1.5M
2023-08-04 12.14 12.75 11.16 12.08 4.2M
2023-08-03 10.01 10.20 9.52 9.53 1.5M
2023-08-02 10.25 10.31 9.86 10.03 1.0M
2023-08-01 10.71 10.75 10.43 10.50 1.1M
2023-07-31 10.42 11.00 10.36 10.81 1.3M
2023-07-28 10.18 10.44 10.15 10.22 0.7M
2023-07-27 10.33 10.41 9.90 9.95 0.6M
2023-07-26 10.00 10.26 9.95 10.13 0.8M
2023-07-25 9.98 10.15 9.87 10.07 1.1M
2023-07-24 10.05 10.19 9.90 9.96 0.5M
2023-07-21 10.34 10.46 10.00 10.05 0.5M
2023-07-20 10.31 10.44 9.99 10.23 0.8M
2023-07-19 10.56 10.79 10.27 10.41 0.9M
2023-07-18 10.49 10.65 10.35 10.47 0.8M
2023-07-17 10.38 10.59 10.26 10.43 0.6M
2023-07-14 10.46 10.58 10.10 10.36 0.8M
2023-07-13 10.49 10.58 10.36 10.50 0.8M
2023-07-12 10.45 10.49 10.16 10.32 0.6M
2023-07-11 10.21 10.51 9.99 10.29 1.1M
2023-07-10 9.60 10.17 9.51 10.07 1.1M
2023-07-07 9.55 9.81 9.55 9.63 0.6M
2023-07-06 9.37 9.53 9.13 9.51 0.7M
2023-07-05 9.76 9.76 9.48 9.57 0.7M
2023-07-03 9.92 9.99 9.76 9.90 0.3M
2023-06-30 10.00 10.10 9.85 9.95 0.7M
2023-06-29 9.66 9.87 9.60 9.78 0.7M
2023-06-28 9.39 10.02 9.36 9.79 1.1M
2023-06-27 9.11 9.58 8.79 9.40 1.1M
2023-06-26 9.07 9.25 8.95 9.11 0.7M
2023-06-23 8.82 9.13 8.79 9.09 1.6M
2023-06-22 8.95 9.18 8.86 9.03 0.7M
2023-06-21 9.20 9.20 8.76 9.06 0.9M
2023-06-20 9.41 9.65 9.08 9.24 0.7M
2023-06-16 9.79 9.79 9.35 9.56 1.3M
2023-06-15 9.38 9.78 9.31 9.67 0.8M
2023-06-14 9.83 9.96 9.34 9.49 1.1M
2023-06-13 9.62 9.94 9.51 9.83 1.2M
2023-06-12 9.32 9.60 9.26 9.49 0.7M
2023-06-09 9.41 9.94 9.17 9.28 0.9M
2023-06-08 9.31 9.40 9.06 9.31 1.0M
2023-06-07 9.54 9.69 9.15 9.33 1.2M
2023-06-06 8.89 9.62 8.85 9.49 1.7M
2023-06-05 9.24 9.27 8.77 8.95 0.9M
2023-06-02 9.02 9.39 8.85 9.33 1.6M
2023-06-01 7.86 8.90 7.77 8.84 2.4M
2023-05-31 7.40 7.99 7.20 7.97 2.5M
2023-05-30 7.79 7.81 7.16 7.44 2.2M
2023-05-26 7.54 7.97 7.44 7.63 1.0M
2023-05-25 7.93 8.02 7.30 7.42 1.0M
2023-05-24 7.81 8.05 7.66 7.90 0.6M
2023-05-23 8.28 8.49 7.85 7.90 1.3M
2023-05-22 7.13 8.42 7.05 8.28 1.8M
2023-05-19 7.31 7.31 7.08 7.13 0.7M
2023-05-18 7.29 7.45 7.16 7.24 0.6M
2023-05-17 7.31 7.40 7.11 7.36 0.8M
2023-05-16 7.52 7.82 7.24 7.26 1.4M
2023-05-15 7.08 7.69 7.04 7.57 1.0M
2023-05-12 7.03 7.13 6.81 7.05 0.7M
2023-05-11 7.34 7.37 7.02 7.03 0.6M
2023-05-10 7.28 7.48 7.19 7.37 1.5M
2023-05-09 7.08 7.29 7.01 7.04 0.8M
2023-05-08 7.32 7.49 6.98 7.08 0.8M
2023-05-05 7.22 7.49 7.02 7.28 1.1M
2023-05-04 7.13 7.46 7.13 7.27 0.9M
2023-05-03 7.19 7.40 7.03 7.04 0.8M
2023-05-02 7.43 7.44 7.10 7.17 0.8M
2023-05-01 7.34 7.77 7.31 7.48 1.2M
2023-04-28 7.48 7.59 7.23 7.39 1.8M
2023-04-27 7.79 7.86 7.49 7.54 1.0M
2023-04-26 7.87 8.08 7.61 7.68 0.9M
2023-04-25 8.36 8.47 7.73 7.74 1.1M
2023-04-24 8.52 8.63 8.34 8.50 0.4M
2023-04-21 8.25 8.60 8.24 8.56 0.5M
2023-04-20 8.38 8.50 8.23 8.24 0.4M
2023-04-19 8.55 8.72 8.33 8.52 0.4M
2023-04-18 8.46 8.87 8.41 8.71 0.7M
2023-04-17 8.13 8.31 8.07 8.27 0.4M
2023-04-14 8.24 8.33 8.03 8.13 0.5M
2023-04-13 8.32 8.68 8.24 8.29 0.8M
2023-04-12 8.58 8.76 8.15 8.18 0.5M
2023-04-11 8.34 8.54 8.08 8.43 0.6M
2023-04-10 8.23 8.40 8.06 8.39 0.8M
2023-04-06 8.20 8.40 8.01 8.34 0.3M
2023-04-05 8.81 8.81 8.10 8.28 0.6M
2023-04-04 8.89 8.98 8.76 8.89 0.5M
2023-04-03 8.88 8.97 8.60 8.84 0.5M
2023-03-31 8.58 9.15 8.51 8.94 0.9M
2023-03-30 8.72 8.89 8.46 8.52 0.4M
2023-03-29 8.51 8.62 8.36 8.55 0.7M
2023-03-28 8.50 8.59 8.30 8.38 0.7M
2023-03-27 8.55 8.63 8.38 8.53 0.5M
2023-03-24 8.65 8.77 8.37 8.53 0.7M
2023-03-23 8.97 9.16 8.60 8.72 0.5M
2023-03-22 8.94 9.10 8.58 8.59 0.6M
2023-03-21 8.53 9.01 8.53 8.94 0.6M
2023-03-20 8.56 8.56 8.28 8.43 0.6M
2023-03-17 8.69 8.82 8.32 8.53 0.9M
2023-03-16 8.42 8.86 8.29 8.76 0.8M
2023-03-15 8.39 8.48 8.12 8.47 0.9M
2023-03-14 8.81 9.14 8.40 8.57 0.6M
2023-03-13 8.43 8.77 8.34 8.53 1.1M
2023-03-10 9.17 9.26 8.51 8.64 1.2M
2023-03-09 9.39 9.65 9.06 9.15 0.9M
2023-03-08 9.77 9.77 9.39 9.46 0.6M
2023-03-07 9.89 10.09 9.56 9.78 0.9M
2023-03-06 10.47 10.74 9.84 9.88 1.2M
2023-03-03 9.90 10.70 9.82 10.42 3.1M
2023-03-02 9.15 9.75 8.88 9.74 0.8M
2023-03-01 9.59 9.69 9.29 9.38 0.7M
2023-02-28 9.77 9.85 9.43 9.52 1.0M
2023-02-27 9.23 9.88 9.19 9.79 1.3M
2023-02-24 9.15 9.39 8.34 9.15 5.8M
2023-02-23 11.39 11.52 11.02 11.33 0.9M
2023-02-22 10.88 11.30 10.74 11.28 1.6M
2023-02-21 10.89 10.93 10.48 10.75 1.3M
2023-02-17 11.15 11.34 10.96 11.11 1.3M
2023-02-16 11.73 11.79 11.20 11.21 6.4M
2023-02-15 11.47 12.15 11.47 12.10 1.0M
2023-02-14 10.99 11.60 10.77 11.52 0.6M
2023-02-13 11.19 11.31 10.90 11.03 0.7M
2023-02-10 10.92 11.19 10.71 11.17 0.7M
2023-02-09 11.64 11.70 11.01 11.11 0.6M
2023-02-08 11.50 11.71 11.30 11.43 0.7M
2023-02-07 11.35 11.65 10.84 11.50 1.0M
2023-02-06 11.89 12.53 11.77 11.94 1.1M
2023-02-03 12.22 12.85 12.05 12.14 0.9M
2023-02-02 13.00 13.39 12.70 12.88 1.3M
2023-02-01 12.31 12.68 11.94 12.59 1.2M
2023-01-31 11.95 12.51 11.95 12.26 0.6M
2023-01-30 12.31 12.39 11.96 12.04 0.5M
2023-01-27 12.47 12.94 12.25 12.56 0.8M
2023-01-26 12.15 12.58 11.96 12.56 1.1M
2023-01-25 11.22 12.08 11.06 11.95 0.8M
2023-01-24 11.98 12.26 11.43 11.46 0.9M
2023-01-23 10.96 11.98 10.74 11.96 1.2M
2023-01-20 10.41 10.96 10.40 10.84 0.8M
2023-01-19 10.84 11.01 10.48 10.61 0.9M
2023-01-18 11.14 11.60 10.96 11.00 1.2M
2023-01-17 10.13 11.04 10.02 10.98 1.5M
2023-01-13 9.67 10.30 9.67 10.21 0.6M
2023-01-12 9.77 9.98 9.36 9.93 0.7M
2023-01-11 9.47 9.76 9.34 9.68 1.1M
2023-01-10 9.30 9.49 8.88 9.22 1.1M
2023-01-09 8.57 9.04 8.54 8.85 1.3M
2023-01-06 8.03 8.40 7.78 8.33 0.9M
2023-01-05 8.13 8.27 7.88 8.01 1.0M
2023-01-04 8.16 8.41 7.79 8.27 1.5M
2023-01-03 8.81 9.10 8.30 8.39 0.7M