Vinco Ventures, Inc. (BBIG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0080

-0.0121

(-60.20%)

At close: 03:02PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Nov 2023	0.0200	0.0220	0.0200	0.0200	0.0200	7,500
29 Nov 2023	0.0200	0.0220	0.0200	0.0200	0.0200	6,300
28 Nov 2023	0.0200	0.0300	0.0200	0.0200	0.0200	40,600
27 Nov 2023	0.0200	0.0300	0.0200	0.0200	0.0200	14,200
24 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,600
22 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
21 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	8,400
20 Nov 2023	0.0200	0.0300	0.0200	0.0200	0.0200	32,000
17 Nov 2023	0.0200	0.0300	0.0200	0.0200	0.0200	4,500
16 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,300
15 Nov 2023	0.0200	0.0300	0.0200	0.0200	0.0200	9,100
14 Nov 2023	0.0200	0.0300	0.0200	0.0200	0.0200	26,900
13 Nov 2023	0.0250	0.0250	0.0200	0.0200	0.0200	6,700
10 Nov 2023	0.0200	0.0300	0.0200	0.0300	0.0300	17,100
09 Nov 2023	0.0290	0.0290	0.0200	0.0250	0.0250	12,900
08 Nov 2023	0.0200	0.0300	0.0200	0.0300	0.0300	3,300
07 Nov 2023	0.0290	0.0500	0.0200	0.0500	0.0500	4,000
06 Nov 2023	0.0180	0.0320	0.0180	0.0300	0.0300	12,600
03 Nov 2023	0.0150	0.0200	0.0150	0.0170	0.0170	8,200
02 Nov 2023	0.0200	0.0600	0.0100	0.0600	0.0600	2,700
01 Nov 2023	0.0100	0.1000	0.0100	0.0160	0.0160	51,200
31 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	4,900
30 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	9,500
27 Oct 2023	0.0230	0.0300	0.0230	0.0230	0.0230	30,200
26 Oct 2023	0.0200	0.1200	0.0200	0.0900	0.0900	2,400
25 Oct 2023	0.0300	0.0400	0.0300	0.0400	0.0400	13,300
24 Oct 2023	0.0300	0.0400	0.0100	0.0300	0.0300	32,200
23 Oct 2023	0.0300	0.1100	0.0300	0.0400	0.0400	12,800
20 Oct 2023	0.0600	0.0600	0.0310	0.0320	0.0320	4,000
19 Oct 2023	0.0500	0.0500	0.0300	0.0300	0.0300	900
18 Oct 2023	0.0500	0.0600	0.0500	0.0500	0.0500	1,800
17 Oct 2023	0.0600	0.0600	0.0500	0.0500	0.0500	11,300
16 Oct 2023	0.0800	0.1200	0.0500	0.0500	0.0500	55,000
13 Oct 2023	0.0600	0.0800	0.0600	0.0800	0.0800	27,000
12 Oct 2023	0.0200	0.0500	0.0200	0.0500	0.0500	7,500
11 Oct 2023	0.0980	0.0980	0.0980	0.0980	0.0980	400
10 Oct 2023	0.0760	0.0980	0.0630	0.0980	0.0980	10,200
09 Oct 2023	0.0200	0.1100	0.0200	0.0800	0.0800	102,600
06 Oct 2023	0.0500	0.1000	0.0500	0.0800	0.0800	38,200
05 Oct 2023	0.0200	0.0800	0.0200	0.0800	0.0800	4,600
04 Oct 2023	0.0200	0.0900	0.0200	0.0210	0.0210	2,600
03 Oct 2023	0.0200	0.0600	0.0200	0.0600	0.0600	2,500
02 Oct 2023	0.1000	0.1000	0.0740	0.0950	0.0950	1,600
29 Sept 2023	0.0950	0.1000	0.0800	0.0950	0.0950	7,100
28 Sept 2023	0.0760	0.0800	0.0660	0.0800	0.0800	4,500
27 Sept 2023	0.0800	0.0800	0.0600	0.0800	0.0800	4,000
26 Sept 2023	0.0960	0.0960	0.0800	0.0800	0.0800	28,200
25 Sept 2023	0.1000	0.1000	0.0800	0.0800	0.0800	3,800
22 Sept 2023	0.1000	0.1000	0.0800	0.1000	0.1000	6,400
21 Sept 2023	0.0850	0.1500	0.0800	0.1010	0.1010	5,100
20 Sept 2023	0.0950	0.1000	0.0800	0.0800	0.0800	3,500
19 Sept 2023	0.0850	0.1000	0.0800	0.1000	0.1000	16,000
18 Sept 2023	0.0800	0.1850	0.0800	0.0850	0.0850	17,400
15 Sept 2023	0.0850	0.1500	0.0800	0.0800	0.0800	12,300
14 Sept 2023	0.1100	0.1100	0.0800	0.1000	0.1000	19,400
13 Sept 2023	0.1200	0.1200	0.1000	0.1110	0.1110	21,500
12 Sept 2023	0.1000	0.2400	0.1000	0.1500	0.1500	204,100
11 Sept 2023	0.2000	0.2400	0.1000	0.1000	0.1000	18,800
08 Sept 2023	0.0800	0.3000	0.0800	0.2600	0.2600	106,600
07 Sept 2023	0.0800	0.1600	0.0800	0.1600	0.1600	30,600
06 Sept 2023	0.0800	0.1600	0.0800	0.0800	0.0800	18,500
05 Sept 2023	0.0800	0.1100	0.0800	0.0800	0.0800	9,000
01 Sept 2023	0.0500	0.1600	0.0500	0.0800	0.0800	3,600
31 Aug 2023	0.0800	0.1800	0.0800	0.0800	0.0800	11,400
30 Aug 2023	0.0850	0.1800	0.0500	0.0600	0.0600	49,400
29 Aug 2023	0.0600	0.1800	0.0600	0.0600	0.0600	19,600
28 Aug 2023	0.1200	0.1400	0.0500	0.0500	0.0500	7,600
25 Aug 2023	0.1070	0.2000	0.0650	0.1400	0.1400	17,900
24 Aug 2023	0.0500	0.1200	0.0500	0.1100	0.1100	11,800
23 Aug 2023	0.0500	0.2000	0.0500	0.1230	0.1230	19,700
22 Aug 2023	0.1200	0.2000	0.1200	0.2000	0.2000	44,000
21 Aug 2023	0.1000	0.2400	0.1000	0.1120	0.1120	38,900
18 Aug 2023	0.1100	0.1800	0.1100	0.1700	0.1700	70,100
17 Aug 2023	0.1800	0.2000	0.1100	0.1500	0.1500	69,000
16 Aug 2023	0.1000	0.2400	0.1000	0.2000	0.2000	21,500
15 Aug 2023	0.1910	0.3000	0.1100	0.2200	0.2200	81,800
14 Aug 2023	0.2090	0.3500	0.1800	0.1800	0.1800	38,700
11 Aug 2023	0.2000	0.3300	0.1900	0.2200	0.2200	54,500
10 Aug 2023	0.2540	0.4500	0.2000	0.2000	0.2000	49,200
09 Aug 2023	0.3700	0.4800	0.2600	0.2600	0.2600	33,900
08 Aug 2023	0.3500	0.4800	0.3500	0.3600	0.3600	30,700
07 Aug 2023	0.4000	0.6000	0.4000	0.5400	0.5400	44,200
04 Aug 2023	0.5000	0.6300	0.2800	0.5800	0.5800	212,200
03 Aug 2023	0.6000	0.7000	0.5050	0.5500	0.5500	130,500
02 Aug 2023	0.6100	0.7900	0.6000	0.7300	0.7300	175,900
01 Aug 2023	0.4700	0.7700	0.4700	0.7500	0.7500	689,200
31 Jul 2023	1.0200	1.2900	0.4600	0.5850	0.5850	1,816,700
28 Jul 2023	1.8600	2.8500	0.9500	1.3100	1.3100	11,154,100
27 Jul 2023	4.1100	5.0900	3.8600	4.7300	4.7300	16,482,800
26 Jul 2023	4.3300	4.4000	3.8000	3.8800	3.8800	2,152,900
25 Jul 2023	4.5400	4.9300	4.0300	4.3800	4.3800	4,833,500
24 Jul 2023	3.2300	5.8700	3.1800	5.1200	5.1200	53,249,500
21 Jul 2023	2.6200	3.4200	2.4300	3.3300	3.3300	3,971,900
20 Jul 2023	2.7500	2.7500	2.5110	2.6600	2.6600	540,600
19 Jul 2023	2.7200	2.8600	2.5600	2.7700	2.7700	1,385,900
18 Jul 2023	2.4700	2.7800	2.2600	2.7200	2.7200	2,595,200
17 Jul 2023	2.0000	2.6400	1.9200	2.4900	2.4900	3,794,700
14 Jul 2023	2.1600	2.2800	2.0050	2.0200	2.0200	912,400
13 Jul 2023	1.8900	2.3400	1.8150	2.2300	2.2300	2,499,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Vinco Ventures, Inc. (BBIG)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)