BigCommerce Holdings, Inc. (BIGC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 7.07 | 8.10 | 7.07 | 7.53 | 7.53 | 2,740,664 |
| 08 may 2024 | 7.15 | 7.19 | 6.37 | 6.69 | 6.69 | 3,888,700 |
| 07 may 2024 | 6.24 | 6.94 | 6.00 | 6.94 | 6.94 | 1,482,200 |
| 06 may 2024 | 5.98 | 6.25 | 5.98 | 6.25 | 6.25 | 719,200 |
| 03 may 2024 | 6.17 | 6.18 | 5.91 | 5.97 | 5.97 | 514,700 |
| 02 may 2024 | 5.91 | 6.00 | 5.75 | 5.99 | 5.99 | 580,400 |
| 01 may 2024 | 5.73 | 6.05 | 5.67 | 5.83 | 5.83 | 555,600 |
| 30 abr 2024 | 5.76 | 5.87 | 5.66 | 5.66 | 5.66 | 695,000 |
| 29 abr 2024 | 6.00 | 6.12 | 5.80 | 5.83 | 5.83 | 484,400 |
| 26 abr 2024 | 5.80 | 5.92 | 5.75 | 5.90 | 5.90 | 551,700 |
| 25 abr 2024 | 5.70 | 5.78 | 5.62 | 5.71 | 5.71 | 609,300 |
| 24 abr 2024 | 5.82 | 5.85 | 5.76 | 5.83 | 5.83 | 532,300 |
| 23 abr 2024 | 5.76 | 5.99 | 5.75 | 5.80 | 5.80 | 706,400 |
| 22 abr 2024 | 5.93 | 5.93 | 5.72 | 5.76 | 5.76 | 665,600 |
| 19 abr 2024 | 5.91 | 5.99 | 5.82 | 5.89 | 5.89 | 538,000 |
| 18 abr 2024 | 5.85 | 6.06 | 5.81 | 5.94 | 5.94 | 765,500 |
| 17 abr 2024 | 5.93 | 5.98 | 5.84 | 5.85 | 5.85 | 698,600 |
| 16 abr 2024 | 5.92 | 6.02 | 5.81 | 5.89 | 5.89 | 808,900 |
| 15 abr 2024 | 6.17 | 6.20 | 5.95 | 5.98 | 5.98 | 1,095,600 |
| 12 abr 2024 | 6.33 | 6.38 | 6.13 | 6.21 | 6.21 | 853,700 |
| 11 abr 2024 | 6.36 | 6.50 | 6.31 | 6.43 | 6.43 | 501,100 |
| 10 abr 2024 | 6.42 | 6.42 | 6.16 | 6.28 | 6.28 | 2,427,000 |
| 09 abr 2024 | 6.52 | 6.69 | 6.52 | 6.60 | 6.60 | 376,800 |
| 08 abr 2024 | 6.50 | 6.54 | 6.44 | 6.52 | 6.52 | 811,300 |
| 05 abr 2024 | 6.55 | 6.58 | 6.44 | 6.46 | 6.46 | 394,400 |
| 04 abr 2024 | 6.75 | 6.80 | 6.57 | 6.58 | 6.58 | 503,700 |
| 03 abr 2024 | 6.63 | 6.71 | 6.58 | 6.65 | 6.65 | 653,100 |
| 02 abr 2024 | 6.70 | 6.76 | 6.64 | 6.69 | 6.69 | 517,400 |
| 01 abr 2024 | 6.90 | 6.94 | 6.78 | 6.85 | 6.85 | 529,000 |
| 28 mar 2024 | 6.91 | 7.11 | 6.87 | 6.89 | 6.89 | 679,100 |
| 27 mar 2024 | 7.03 | 7.03 | 6.83 | 6.91 | 6.91 | 604,300 |
| 26 mar 2024 | 6.98 | 7.10 | 6.87 | 6.93 | 6.93 | 658,000 |
| 25 mar 2024 | 6.81 | 7.09 | 6.79 | 6.92 | 6.92 | 1,028,200 |
| 22 mar 2024 | 7.39 | 7.41 | 7.14 | 7.28 | 7.28 | 482,500 |
| 21 mar 2024 | 7.56 | 7.67 | 7.43 | 7.45 | 7.45 | 360,000 |
| 20 mar 2024 | 7.33 | 7.55 | 7.25 | 7.50 | 7.50 | 408,700 |
| 19 mar 2024 | 7.12 | 7.39 | 7.09 | 7.36 | 7.36 | 1,157,100 |
| 18 mar 2024 | 7.11 | 7.25 | 6.97 | 7.21 | 7.21 | 519,900 |
| 15 mar 2024 | 7.15 | 7.19 | 7.07 | 7.11 | 7.11 | 950,200 |
| 14 mar 2024 | 7.40 | 7.41 | 7.14 | 7.19 | 7.19 | 884,200 |
| 13 mar 2024 | 7.42 | 7.61 | 7.40 | 7.42 | 7.42 | 466,800 |
| 12 mar 2024 | 7.52 | 7.61 | 7.36 | 7.47 | 7.47 | 412,500 |
| 11 mar 2024 | 7.52 | 7.64 | 7.45 | 7.50 | 7.50 | 675,600 |
| 08 mar 2024 | 7.65 | 7.84 | 7.53 | 7.55 | 7.55 | 458,600 |
| 07 mar 2024 | 7.38 | 7.67 | 7.37 | 7.56 | 7.56 | 557,400 |
| 06 mar 2024 | 7.38 | 7.47 | 7.31 | 7.35 | 7.35 | 757,200 |
| 05 mar 2024 | 7.55 | 7.57 | 7.19 | 7.25 | 7.25 | 917,700 |
| 04 mar 2024 | 7.82 | 7.82 | 7.52 | 7.68 | 7.68 | 569,400 |
| 01 mar 2024 | 7.79 | 7.85 | 7.64 | 7.81 | 7.81 | 521,400 |
| 29 feb 2024 | 7.79 | 7.83 | 7.67 | 7.75 | 7.75 | 676,700 |
| 28 feb 2024 | 7.77 | 7.90 | 7.65 | 7.70 | 7.70 | 626,900 |
| 27 feb 2024 | 7.97 | 7.99 | 7.73 | 7.86 | 7.86 | 821,400 |
| 26 feb 2024 | 7.80 | 7.97 | 7.74 | 7.90 | 7.90 | 883,800 |
| 23 feb 2024 | 8.17 | 8.29 | 7.69 | 7.85 | 7.85 | 1,115,900 |
| 22 feb 2024 | 8.86 | 8.93 | 7.90 | 8.25 | 8.25 | 2,007,400 |
| 21 feb 2024 | 8.20 | 8.47 | 8.15 | 8.25 | 8.25 | 818,100 |
| 20 feb 2024 | 8.44 | 8.57 | 8.26 | 8.36 | 8.36 | 653,200 |
| 16 feb 2024 | 8.79 | 8.85 | 8.64 | 8.65 | 8.65 | 1,297,900 |
| 15 feb 2024 | 8.70 | 8.94 | 8.65 | 8.92 | 8.92 | 644,500 |
| 14 feb 2024 | 8.31 | 8.63 | 8.25 | 8.59 | 8.59 | 703,700 |
| 13 feb 2024 | 8.25 | 8.45 | 8.07 | 8.14 | 8.14 | 655,400 |
| 12 feb 2024 | 8.61 | 8.98 | 8.61 | 8.79 | 8.79 | 612,800 |
| 09 feb 2024 | 8.55 | 8.74 | 8.52 | 8.65 | 8.65 | 487,900 |
| 08 feb 2024 | 8.23 | 8.49 | 8.17 | 8.46 | 8.46 | 469,000 |
| 07 feb 2024 | 8.30 | 8.30 | 8.07 | 8.20 | 8.20 | 391,500 |
| 06 feb 2024 | 8.01 | 8.45 | 8.00 | 8.25 | 8.25 | 538,900 |
| 05 feb 2024 | 7.90 | 8.07 | 7.57 | 7.98 | 7.98 | 1,171,400 |
| 02 feb 2024 | 8.13 | 8.43 | 8.05 | 8.35 | 8.35 | 585,300 |
| 01 feb 2024 | 8.28 | 8.34 | 8.09 | 8.18 | 8.18 | 381,400 |
| 31 ene 2024 | 8.56 | 8.56 | 8.15 | 8.18 | 8.18 | 533,400 |
| 30 ene 2024 | 8.80 | 8.86 | 8.58 | 8.65 | 8.65 | 505,300 |
| 29 ene 2024 | 8.34 | 8.72 | 8.25 | 8.69 | 8.69 | 373,300 |
| 26 ene 2024 | 8.36 | 8.47 | 8.22 | 8.25 | 8.25 | 346,100 |
| 25 ene 2024 | 8.42 | 8.42 | 8.25 | 8.35 | 8.35 | 269,200 |
| 24 ene 2024 | 8.69 | 8.69 | 8.25 | 8.27 | 8.27 | 386,900 |
| 23 ene 2024 | 8.58 | 8.65 | 8.43 | 8.52 | 8.52 | 327,000 |
| 22 ene 2024 | 8.34 | 8.77 | 8.32 | 8.44 | 8.44 | 477,700 |
| 19 ene 2024 | 8.15 | 8.27 | 7.96 | 8.26 | 8.26 | 481,000 |
| 18 ene 2024 | 8.27 | 8.28 | 7.99 | 8.10 | 8.10 | 542,000 |
| 17 ene 2024 | 8.06 | 8.23 | 7.90 | 8.22 | 8.22 | 526,600 |
| 16 ene 2024 | 8.30 | 8.31 | 8.14 | 8.24 | 8.24 | 459,300 |
| 12 ene 2024 | 8.66 | 8.80 | 8.40 | 8.40 | 8.40 | 371,700 |
| 11 ene 2024 | 8.64 | 8.68 | 8.40 | 8.64 | 8.64 | 347,100 |
| 10 ene 2024 | 8.71 | 8.77 | 8.58 | 8.65 | 8.65 | 377,600 |
| 09 ene 2024 | 8.59 | 8.80 | 8.58 | 8.71 | 8.71 | 391,900 |
| 08 ene 2024 | 8.33 | 8.81 | 8.33 | 8.76 | 8.76 | 558,100 |
| 05 ene 2024 | 8.32 | 8.54 | 8.30 | 8.36 | 8.36 | 497,800 |
| 04 ene 2024 | 8.45 | 8.62 | 8.38 | 8.45 | 8.45 | 612,400 |
| 03 ene 2024 | 8.80 | 8.81 | 8.52 | 8.55 | 8.55 | 819,000 |
| 02 ene 2024 | 9.61 | 9.61 | 8.95 | 9.00 | 9.00 | 1,086,500 |
| 29 dic 2023 | 10.05 | 10.17 | 9.72 | 9.73 | 9.73 | 661,900 |
| 28 dic 2023 | 10.08 | 10.19 | 10.04 | 10.12 | 10.12 | 727,900 |
| 27 dic 2023 | 9.98 | 10.14 | 9.90 | 10.08 | 10.08 | 543,800 |
| 26 dic 2023 | 9.78 | 9.92 | 9.64 | 9.90 | 9.90 | 352,100 |
| 22 dic 2023 | 9.55 | 9.86 | 9.55 | 9.70 | 9.70 | 402,900 |
| 21 dic 2023 | 9.48 | 9.60 | 9.39 | 9.58 | 9.58 | 422,100 |
| 20 dic 2023 | 9.61 | 9.84 | 9.25 | 9.26 | 9.26 | 609,200 |
| 19 dic 2023 | 9.36 | 9.68 | 9.29 | 9.65 | 9.65 | 574,400 |
| 18 dic 2023 | 9.36 | 9.51 | 9.26 | 9.29 | 9.29 | 631,100 |
| 15 dic 2023 | 9.71 | 9.71 | 9.30 | 9.33 | 9.33 | 1,056,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.