BigCommerce Holdings Inc. Series 1 Common Stockのデータ

BigCommerce Holdings Inc. Series 1 Common Stockの基本情報

名前 BigCommerce Holdings Inc. Series 1 Common Stock
ティッカー BIGC
国 United States
上場年 2020.0
セクター Technology

BigCommerce Holdings Inc. Series 1 Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.0 71.9 74.25 74.81 3127900.0 74.81
2021-02-12 77.37 73.61 77.0 75.0 2979100.0 75.0
2021-02-11 83.64 77.92 83.64 78.1 2826700.0 78.1
2021-02-10 92.0 82.5 89.65 82.5 2543900.0 82.5
2021-02-09 88.3 84.98 85.56 87.05 1086400.0 87.05
2021-02-08 86.48 80.65 82.89 86.33 1581400.0 86.33
2021-02-05 88.88 81.51 88.79 82.3 1429200.0 82.3
2021-02-04 88.25 84.1 85.96 87.64 1424100.0 87.64
2021-02-03 85.49 79.07 79.5 83.05 1764100.0 83.05
2021-02-02 79.99 73.01 79.98 78.49 2196700.0 78.49
2021-02-01 82.84 76.32 80.38 78.33 1950300.0 78.33
2021-01-29 84.22 78.34 81.95 79.94 1837600.0 79.94
2021-01-28 86.83 78.29 86.83 80.72 2713200.0 80.72
2021-01-27 96.66 82.41 82.8 90.0 6672600.0 90.0
2021-01-26 87.1 78.47 79.0 86.32 4772200.0 86.32
2021-01-25 82.76 72.75 73.0 80.01 7502600.0 80.01
2021-01-22 73.64 68.55 69.74 71.25 3317000.0 71.25
2021-01-21 72.7 62.97 63.14 71.32 6700200.0 71.32
2021-01-20 63.48 61.65 62.76 62.72 1012500.0 62.72
2021-01-19 63.5 60.7 63.18 62.36 1474000.0 62.36
2021-01-15 65.55 61.99 65.05 62.37 1545300.0 62.37
2021-01-14 68.44 62.98 67.2 64.74 3054700.0 64.74
2021-01-13 66.3 60.55 61.25 66.0 2456700.0 66.0
2021-01-12 62.65 60.3 61.07 61.27 1851000.0 61.27
2021-01-11 63.49 60.43 62.55 60.6 2184200.0 60.6
2021-01-08 66.46 64.0 65.26 64.65 2268600.0 64.65
2021-01-07 65.63 59.95 60.2 65.63 2588000.0 65.63
2021-01-06 61.69 58.62 60.25 59.06 3020600.0 59.06
2021-01-05 62.2 57.26 59.49 62.0 3567800.0 62.0
2021-01-04 64.55 57.8 64.25 58.34 4437500.0 58.34
2020-12-31 66.6 63.54 65.78 64.15 2050900.0 64.15
2020-12-30 67.1 64.77 66.1 65.68 1483300.0 65.68
2020-12-29 69.07 64.35 68.14 65.4 3210300.0 65.4
2020-12-28 73.85 66.71 73.36 66.96 3603600.0 66.96
2020-12-24 74.78 71.58 72.91 72.82 1721600.0 72.82
2020-12-23 73.88 71.17 72.0 72.54 1921300.0 72.54
2020-12-22 73.45 69.56 70.95 72.19 2299800.0 72.19
2020-12-21 71.53 68.6 69.68 70.43 2253800.0 70.43
2020-12-18 73.88 70.1 73.6 70.58 2727200.0 70.58
2020-12-17 74.7 69.76 72.86 74.3 2241000.0 74.3
2020-12-16 73.88 68.45 70.15 71.91 2897300.0 71.91
2020-12-15 72.82 68.3 72.82 69.86 2567300.0 69.86
2020-12-14 74.39 71.05 73.27 72.0 1376000.0 72.0
2020-12-11 75.8 71.03 75.7 72.48 2236400.0 72.48
2020-12-10 78.46 74.0 75.03 74.12 3630700.0 74.12
2020-12-09 85.7 76.68 82.96 78.56 2872000.0 78.56
2020-12-08 86.37 80.33 82.44 81.83 2949100.0 81.83
2020-12-07 85.32 81.06 81.8 83.17 2430300.0 83.17
2020-12-04 81.25 74.54 75.41 80.29 2654400.0 80.29
2020-12-03 76.64 74.38 74.79 74.79 892300.0 74.79
2020-12-02 76.1 71.4 73.7 74.09 1663600.0 74.09
2020-12-01 81.45 75.18 80.65 75.82 1910300.0 75.82
2020-11-30 82.28 76.18 79.92 80.66 1871700.0 80.66
2020-11-27 82.99 79.0 81.49 80.12 1480100.0 80.12
2020-11-25 80.35 76.01 78.75 79.46 1907400.0 79.46
2020-11-24 82.18 75.65 79.46 80.55 4272600.0 80.55
2020-11-23 75.74 67.8 68.05 75.39 3700200.0 75.39
2020-11-20 68.37 66.17 68.13 67.63 1478500.0 67.63
2020-11-19 69.85 67.05 68.02 67.49 2003600.0 67.49
2020-11-18 70.2 67.48 70.0 67.96 1815000.0 67.96
2020-11-17 69.13 65.81 66.22 67.5 2124500.0 67.5
2020-11-16 68.7 65.06 67.8 65.54 2788500.0 65.54
2020-11-13 69.69 65.5 68.5 66.79 7544000.0 66.79
2020-11-12 75.48 71.25 72.0 73.32 1363900.0 73.32
2020-11-11 73.82 70.9 71.9 72.8 2287700.0 72.8
2020-11-10 77.77 71.71 73.76 74.62 1604400.0 74.62
2020-11-09 77.0 72.11 76.8 72.41 1815300.0 72.41
2020-11-06 84.0 78.28 83.1 79.5 2039200.0 79.5
2020-11-05 87.88 83.6 86.0 85.34 1574500.0 85.34
2020-11-04 85.0 79.07 81.93 82.6 1234800.0 82.6
2020-11-03 80.06 72.89 73.78 77.42 1532300.0 77.42
2020-11-02 76.97 71.65 74.98 72.48 897700.0 72.48
2020-10-30 79.66 72.56 79.0 73.4 1446900.0 73.4
2020-10-29 81.91 79.03 81.0 80.5 558500.0 80.5
2020-10-28 82.0 78.55 81.8 79.65 819300.0 79.65
2020-10-27 85.28 80.05 82.62 83.8 895600.0 83.8
2020-10-26 90.13 81.26 89.0 83.31 1649200.0 83.31
2020-10-23 91.11 87.6 91.11 90.11 538100.0 90.11
2020-10-22 95.79 88.35 95.42 89.95 887900.0 89.95
2020-10-21 96.15 91.4 92.73 95.79 858900.0 95.79
2020-10-20 97.83 91.02 96.8 91.39 1023100.0 91.39
2020-10-19 105.29 94.06 104.5 94.74 1328400.0 94.74
2020-10-16 108.45 102.92 106.25 102.94 1094100.0 102.94
2020-10-15 106.11 98.27 101.0 105.63 1280000.0 105.63
2020-10-14 109.15 102.0 102.0 105.99 2175700.0 105.99
2020-10-13 103.68 99.1 100.31 102.14 1321400.0 102.14
2020-10-12 104.45 96.04 99.0 101.32 2604200.0 101.32
2020-10-09 98.0 92.0 92.92 97.76 1589000.0 97.76
2020-10-08 97.25 90.53 95.25 91.11 1429600.0 91.11
2020-10-07 98.73 89.03 89.53 92.8 2529100.0 92.8
2020-10-06 93.25 85.0 93.25 87.6 1861100.0 87.6
2020-10-05 95.19 84.27 86.23 92.39 2954600.0 92.39
2020-10-02 88.84 83.0 83.51 84.67 1272500.0 84.67
2020-10-01 89.79 83.51 85.25 89.17 2420300.0 89.17
2020-09-30 88.28 82.12 86.5 83.3 2071600.0 83.3
2020-09-29 89.8 78.21 78.3 87.79 3058800.0 87.79
2020-09-28 81.44 78.05 81.35 78.55 939700.0 78.55
2020-09-25 81.9 76.53 77.45 79.99 1254800.0 79.99
2020-09-24 77.7 73.14 75.94 77.54 1849500.0 77.54
2020-09-23 85.85 74.29 76.54 78.32 4023800.0 78.32
2020-09-22 77.45 73.18 77.0 76.09 1025900.0 76.09
2020-09-21 76.44 70.2 71.2 76.1 1706500.0 76.1
2020-09-18 76.57 72.26 75.3 74.96 2871200.0 74.96
2020-09-17 79.15 73.9 77.35 74.01 2129000.0 74.01
2020-09-16 86.0 80.05 83.39 80.26 1422000.0 80.26
2020-09-15 88.4 82.02 82.02 84.38 1940100.0 84.38
2020-09-14 85.0 80.8 83.0 81.75 1284400.0 81.75
2020-09-11 85.0 80.08 83.5 82.87 1793200.0 82.87
2020-09-10 91.0 80.4 84.77 83.16 6320300.0 83.16
2020-09-09 102.82 89.63 100.55 91.5 4335700.0 91.5
2020-09-08 110.92 91.51 96.96 95.34 5919000.0 95.34
2020-09-04 107.4 80.5 91.0 106.98 5886900.0 106.98
2020-09-03 110.78 91.7 109.99 93.49 3637100.0 93.49
2020-09-02 116.87 107.0 114.0 112.0 2165200.0 112.0
2020-09-01 122.0 109.22 111.52 111.99 3940900.0 111.99
2020-08-31 121.31 105.05 115.13 117.8 9389100.0 117.8
2020-08-28 146.75 129.25 146.12 130.98 5790600.0 130.98
2020-08-27 162.5 128.0 138.3 141.0 15585600.0 141.0
2020-08-26 151.99 104.23 106.88 139.0 20529100.0 139.0
2020-08-25 104.89 75.01 77.06 104.09 14467100.0 104.09
2020-08-24 84.5 74.0 79.11 76.05 3331400.0 76.05
2020-08-21 76.5 64.58 66.2 76.1 3852300.0 76.1
2020-08-20 66.87 63.77 65.6 64.5 1472400.0 64.5
2020-08-19 72.01 65.06 71.81 65.55 1982600.0 65.55
2020-08-18 74.5 71.3 73.1 71.8 706600.0 71.8
2020-08-17 76.02 73.68 76.0 73.68 429900.0 73.68
2020-08-14 76.75 73.26 76.25 75.31 506000.0 75.31
2020-08-13 81.89 74.72 80.0 76.2 691900.0 76.2
2020-08-12 79.89 70.5 74.2 79.8 1551900.0 79.8
2020-08-11 76.3 70.77 74.5 72.57 1839100.0 72.57
2020-08-10 87.0 70.0 85.99 76.72 2871300.0 76.72
2020-08-07 98.97 78.21 95.6 79.0 3357500.0 79.0
2020-08-06 104.0 79.26 83.0 93.51 8038300.0 93.51
2020-08-05 93.99 67.12 68.0 72.27 11715000.0 72.27