Hot Features
프리미엄
BigCommerce Holdings Inc (BIGC)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -8.33333333333 | 6.72 | 6.915 | 5.645 | 979464 | 6.21472393 | CS |
| 4 | -0.63 | -9.27835051546 | 6.79 | 7.5 | 5.645 | 1194540 | 6.56218473 | CS |
| 12 | -0.75 | -10.8538350217 | 6.91 | 7.5 | 5.645 | 906995 | 6.42870919 | CS |
| 26 | 0.46 | 8.0701754386 | 5.7 | 7.99 | 5.125 | 1010304 | 6.3146547 | CS |
| 52 | -1.36 | -18.085106383 | 7.52 | 8.6 | 5.125 | 872702 | 6.57450988 | CS |
| 156 | -14.88 | -70.7224334601 | 21.04 | 24.1 | 5.125 | 985331 | 10.74874453 | CS |
| 260 | -61.84 | -90.9411764706 | 68 | 162.5 | 5.125 | 1316780 | 40.32651297 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 5.76 | -0.28 | -4.64 | 5.91 | 5.945 | 5.6449999 | 1329837 |
| 1741390500 | 6.04 | -0.19 | -3.05 | 6.19 | 6.3099999 | 5.68 | 1109233 |
| 1741304100 | 6.23 | -0.55 | -8.11 | 6.699 | 6.73 | 6.22 | 984348 |
| 1741217700 | 6.78 | 0.02 | 0.30 | 6.77 | 6.83 | 6.605 | 598317 |
| 1741131300 | 6.76 | -0.11 | -1.60 | 6.66 | 6.915 | 6.55 | 802319 |
| 1741044900 | 6.87 | -0.21 | -2.97 | 7.11 | 7.2 | 6.845 | 740683 |
| 1740785700 | 7.08 | -0.01 | -0.14 | 7 | 7.12 | 6.89 | 921117 |
| 1740699300 | 7.09 | 0.12 | 1.65 | 7.16 | 7.38 | 6.96 | 1281358 |
| 1740612900 | 6.975 | 0.11 | 1.53 | 6.95 | 7.19 | 6.83 | 1488311 |
| 1740526500 | 6.87 | 0.06 | 0.88 | 6.729 | 6.95 | 6.46 | 814509 |
| 1740440100 | 6.81 | 0.58 | 9.31 | 6.15 | 6.85 | 6.15 | 914653 |
| 1740180900 | 6.23 | -0.01 | -0.16 | 6.39 | 6.6493 | 6.22 | 4524908 |
| 1740094500 | 6.24 | -0.45 | -6.73 | 7.348 | 7.5 | 6.12 | 2466493 |
| 1740008100 | 6.69 | -0.26 | -3.74 | 6.88 | 6.9299 | 6.625 | 1110812 |
| 1739921700 | 6.95 | -0.01 | -0.14 | 6.86 | 6.96 | 6.735 | 634115 |
| 1739576100 | 6.96 | -0.09 | -1.28 | 7.03 | 7.05 | 6.835 | 782701 |
| 1739489700 | 7.05 | -0.04 | -0.56 | 7.12 | 7.1299 | 6.915 | 754706 |
| 1739403300 | 7.09 | 0.26 | 3.81 | 6.75 | 7.105 | 6.675 | 614597 |
| 1739316900 | 6.83 | -0.06 | -0.87 | 6.79 | 6.92 | 6.72 | 526373 |
| 1739230500 | 6.89 | 0.38 | 5.84 | 6.6 | 6.945 | 6.6 | 699972 |
| 1738971300 | 6.51 | -0.12 | -1.81 | 6.595 | 6.68 | 6.46 | 531287 |
| 1738884900 | 6.63 | 0.15 | 2.31 | 6.49 | 6.655 | 6.4 | 557716 |
| 1738798500 | 6.48 | -0.1 | -1.52 | 6.5599999 | 6.58 | 6.44 | 383636 |
| 1738712100 | 6.58 | 0.32 | 5.11 | 6.305 | 6.61 | 6.275 | 756235 |
| 1738625700 | 6.26 | 0.17 | 2.79 | 5.9258 | 6.29 | 5.8295 | 1167898 |
| 1738366500 | 6.09 | -0.15 | -2.40 | 6.3099999 | 6.42 | 6.0599999 | 913105 |
| 1738280100 | 6.24 | -0.23 | -3.55 | 6.51 | 6.525 | 6.215 | 986311 |
| 1738193700 | 6.47 | -0.16 | -2.41 | 6.59 | 6.616 | 6.34 | 432691 |
| 1738107300 | 6.63 | 0.24 | 3.76 | 6.38 | 6.755 | 6.375 | 785833 |
| 1738020900 | 6.39 | 0.23 | 3.73 | 6.05 | 6.505 | 6.0199999 | 603055 |
| 1737761700 | 6.16 | -0.04 | -0.65 | 6.2 | 6.35 | 6.16 | 626421 |
| 1737675300 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737588900 | 6.2 | 0.07 | 1.14 | 6.15 | 6.2699999 | 6.12 | 555322 |
| 1737502500 | 6.13 | 0 | 0.00 | 6.19 | 6.275 | 6.105 | 384416 |
| 1737156900 | 6.13 | -0.01 | -0.16 | 6.26 | 6.26 | 6.04 | 538613 |
| 1737070500 | 6.14 | -0.03 | -0.49 | 6.16 | 6.28 | 6.08 | 407202 |
| 1736984100 | 6.17 | 0.09 | 1.48 | 6.29 | 6.3 | 6.11 | 454360 |
| 1736897700 | 6.08 | 0.08 | 1.33 | 6.05 | 6.13 | 5.995 | 659521 |
| 1736811300 | 6 | -0.09 | -1.48 | 5.96 | 6.09 | 5.9 | 1140388 |
| 1736552100 | 6.09 | -0.1 | -1.62 | 6.0199999 | 6.19 | 5.94 | 837280 |
| 1736379300 | 6.19 | -0.2 | -3.13 | 6.28 | 6.33 | 6.12 | 709789 |
| 1736292900 | 6.39 | -0.23 | -3.47 | 6.668 | 6.7285 | 6.3 | 795557 |
| 1736206500 | 6.62 | 0.27 | 4.25 | 6.5 | 6.725 | 6.35 | 880812 |
| 1735947300 | 6.35 | 0.17 | 2.75 | 6.3 | 6.37 | 6.1 | 906326 |
| 1735860900 | 6.18 | 0.06 | 0.98 | 6.2 | 6.2699999 | 6.14 | 566785 |
| 1735688100 | 6.12 | -0.07 | -1.13 | 6.23 | 6.23 | 6.0599999 | 597687 |
| 1735601700 | 6.19 | 0.06 | 0.98 | 6.0599999 | 6.22 | 6.04 | 614237 |
| 1735342500 | 6.13 | -0.16 | -2.54 | 6.225 | 6.25 | 6.07 | 853324 |
| 1735256100 | 6.29 | 0.01 | 0.16 | 6.16 | 6.39 | 6.155 | 572020 |
| 1735077840 | 6.28 | -0.01 | -0.16 | 6.32 | 6.35 | 6.17 | 297858 |
| 1734996900 | 6.29 | 0.11 | 1.78 | 6.2 | 6.365 | 6.1 | 1017996 |
| 1734737700 | 6.18 | -0.06 | -0.96 | 6.165 | 6.38 | 6.165 | 1580480 |
| 1734651300 | 6.24 | -0.23 | -3.55 | 6.6292 | 6.66 | 6.1449999 | 994603 |
| 1734564900 | 6.47 | -0.38 | -5.55 | 6.87 | 6.96 | 6.405 | 1185974 |
| 1734478500 | 6.85 | -0.11 | -1.58 | 6.89 | 6.97 | 6.73 | 934291 |
| 1734392100 | 6.96 | -0.08 | -1.14 | 7.03 | 7.17 | 6.89 | 806545 |
| 1734132900 | 7.04 | -0.13 | -1.74 | 7.19 | 7.24 | 6.94 | 694108 |
| 1734046500 | 7.165 | -0.54 | -6.95 | 7.65 | 7.69 | 7.105 | 982719 |
| 1733960100 | 7.7 | 0.25 | 3.36 | 7.54 | 7.985 | 7.5 | 1391750 |
