Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 7.43 | -0.42 | -5.35% | 7.84 | 7.90 | 7.39 | 929,465 |
| Jun 17 2024 | 7.85 | -0.22 | -2.73% | 8.07 | 8.07 | 7.785 | 340,446 |
| Jun 14 2024 | 8.07 | 0.12 | 1.51% | 7.83 | 8.08 | 7.82 | 368,299 |
| Jun 13 2024 | 7.95 | -0.21 | -2.57% | 8.15 | 8.17 | 7.84 | 397,797 |
| Jun 12 2024 | 8.16 | 0.09 | 1.12% | 8.43 | 8.43 | 8.15 | 438,934 |
| Jun 11 2024 | 8.07 | -0.07 | -0.86% | 8.05 | 8.13 | 8.01 | 398,160 |
| Jun 10 2024 | 8.14 | 0.14 | 1.75% | 7.92 | 8.15 | 7.91 | 1,172,013 |
| Jun 07 2024 | 8.00 | -0.08 | -0.99% | 7.94 | 8.095 | 7.85 | 444,394 |
| Jun 06 2024 | 8.08 | -0.36 | -4.27% | 8.37 | 8.43 | 8.00 | 675,633 |
| Jun 05 2024 | 8.44 | -0.04 | -0.47% | 8.50 | 8.60 | 8.365 | 428,505 |
| Jun 04 2024 | 8.48 | 0.10 | 1.19% | 8.31 | 8.50 | 8.31 | 632,466 |
| Jun 03 2024 | 8.38 | 0.14 | 1.70% | 8.39 | 8.505 | 8.25 | 567,052 |
| May 31 2024 | 8.24 | -0.02 | -0.24% | 8.33 | 8.39 | 8.145 | 887,306 |
| May 30 2024 | 8.26 | 0.03 | 0.36% | 8.22 | 8.34 | 8.135 | 1,076,262 |
| May 29 2024 | 8.23 | 0.09 | 1.11% | 8.00 | 8.32 | 7.9529 | 1,138,683 |
| May 28 2024 | 8.14 | -0.12 | -1.45% | 8.32 | 8.55 | 8.05 | 1,688,395 |
| May 24 2024 | 8.26 | 0.31 | 3.90% | 8.01 | 8.31 | 7.89 | 1,099,688 |
| May 23 2024 | 7.95 | 0.03 | 0.38% | 7.97 | 8.05 | 7.81 | 774,350 |
| May 22 2024 | 7.92 | 0.01 | 0.13% | 7.84 | 7.925 | 7.78 | 396,930 |
| May 21 2024 | 7.91 | -0.09 | -1.13% | 7.92 | 7.98 | 7.81 | 367,133 |
| May 20 2024 | 8.00 | 0.10 | 1.27% | 7.86 | 8.155 | 7.84 | 454,246 |
| May 17 2024 | 7.90 | -0.01 | -0.13% | 7.89 | 7.91 | 7.80 | 713,059 |
| May 16 2024 | 7.91 | 0.11 | 1.41% | 7.76 | 7.99 | 7.71 | 684,995 |
| May 15 2024 | 7.80 | -0.06 | -0.76% | 7.98 | 8.01 | 7.63 | 1,059,546 |
| May 14 2024 | 7.86 | 0.16 | 2.08% | 7.82 | 8.075 | 7.82 | 581,346 |
| May 13 2024 | 7.70 | 0.11 | 1.45% | 7.68 | 7.785 | 7.62 | 835,512 |
| May 10 2024 | 7.59 | 0.06 | 0.80% | 7.61 | 7.70 | 7.3105 | 933,981 |
| May 09 2024 | 7.53 | 0.84 | 12.56% | 7.15 | 8.10 | 7.05 | 2,764,007 |
| May 08 2024 | 6.69 | -0.25 | -3.60% | 7.15 | 7.19 | 6.37 | 3,887,714 |
| May 07 2024 | 6.94 | 0.69 | 11.04% | 6.24 | 6.94 | 6.00 | 1,473,394 |
| May 06 2024 | 6.25 | 0.28 | 4.69% | 5.98 | 6.25 | 5.98 | 719,189 |
| May 03 2024 | 5.97 | -0.02 | -0.33% | 6.17 | 6.18 | 5.91 | 514,715 |
| May 02 2024 | 5.99 | 0.16 | 2.74% | 5.91 | 6.00 | 5.75 | 579,280 |
| May 01 2024 | 5.83 | 0.17 | 3.00% | 5.73 | 6.055 | 5.67 | 555,603 |
| Apr 30 2024 | 5.66 | -0.17 | -2.92% | 5.76 | 5.87 | 5.655 | 694,986 |
| Apr 29 2024 | 5.83 | -0.07 | -1.19% | 6.00 | 6.12 | 5.795 | 484,351 |
| Apr 26 2024 | 5.90 | 0.19 | 3.33% | 5.80 | 5.92 | 5.75 | 551,646 |
| Apr 25 2024 | 5.71 | -0.12 | -2.06% | 5.70 | 5.7745 | 5.62 | 609,332 |
| Apr 24 2024 | 5.83 | 0.03 | 0.52% | 5.82 | 5.85 | 5.76 | 532,313 |
| Apr 23 2024 | 5.80 | 0.04 | 0.69% | 5.76 | 5.985 | 5.7501 | 706,384 |
| Apr 22 2024 | 5.76 | -0.13 | -2.21% | 5.93 | 5.95 | 5.72 | 665,559 |
| Apr 19 2024 | 5.89 | -0.05 | -0.84% | 5.91 | 5.985 | 5.82 | 537,971 |
| Apr 18 2024 | 5.94 | 0.09 | 1.54% | 5.85 | 6.06 | 5.81 | 765,485 |
| Apr 17 2024 | 5.85 | -0.04 | -0.68% | 5.93 | 5.98 | 5.8425 | 698,628 |
| Apr 16 2024 | 5.89 | -0.09 | -1.51% | 5.92 | 6.0199 | 5.81 | 808,862 |
| Apr 15 2024 | 5.98 | -0.23 | -3.70% | 6.17 | 6.20 | 5.955 | 1,095,592 |
| Apr 12 2024 | 6.21 | -0.22 | -3.42% | 6.33 | 6.3799 | 6.1344 | 853,666 |
| Apr 11 2024 | 6.43 | 0.15 | 2.39% | 6.36 | 6.50 | 6.31 | 501,248 |
| Apr 10 2024 | 6.28 | -0.32 | -4.85% | 6.42 | 6.42 | 6.1601 | 2,427,038 |
| Apr 09 2024 | 6.60 | 0.08 | 1.23% | 6.52 | 6.686 | 6.52 | 376,792 |
| Apr 08 2024 | 6.52 | 0.06 | 0.93% | 6.50 | 6.54 | 6.44 | 811,254 |
| Apr 05 2024 | 6.46 | -0.12 | -1.82% | 6.56 | 6.58 | 6.44 | 394,402 |
| Apr 04 2024 | 6.58 | -0.07 | -1.05% | 6.70 | 6.80 | 6.57 | 503,735 |
| Apr 03 2024 | 6.65 | -0.04 | -0.60% | 6.63 | 6.71 | 6.58 | 653,081 |
| Apr 02 2024 | 6.69 | -0.16 | -2.34% | 6.75 | 6.765 | 6.64 | 517,390 |
| Apr 01 2024 | 6.85 | -0.04 | -0.58% | 6.90 | 6.94 | 6.785 | 529,021 |
| Mar 28 2024 | 6.89 | -0.02 | -0.29% | 6.91 | 7.105 | 6.8661 | 678,100 |
| Mar 27 2024 | 6.91 | -0.02 | -0.29% | 7.03 | 7.03 | 6.83 | 604,254 |
| Mar 26 2024 | 6.93 | 0.01 | 0.14% | 6.98 | 7.1023 | 6.87 | 658,013 |
| Mar 25 2024 | 6.92 | -0.36 | -4.95% | 6.81 | 7.09 | 6.7922 | 1,028,153 |
| Mar 22 2024 | 7.28 | -0.17 | -2.28% | 7.45 | 7.45 | 7.14 | 482,545 |
