Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 0.9200 | 0.9800 | 0.9000 | 0.9310 | 0.9310 | 5,265,400 |
| 29 Sept 2022 | 0.9600 | 0.9800 | 0.8950 | 0.9130 | 0.9130 | 7,891,800 |
| 28 Sept 2022 | 0.9900 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 10,192,900 |
| 27 Sept 2022 | 0.9330 | 1.0000 | 0.8880 | 0.9900 | 0.9900 | 8,152,800 |
| 26 Sept 2022 | 0.9850 | 1.0400 | 0.9150 | 0.9190 | 0.9190 | 14,381,600 |
| 23 Sept 2022 | 0.8900 | 0.8980 | 0.8400 | 0.8920 | 0.8920 | 6,599,700 |
| 22 Sept 2022 | 0.9050 | 0.9280 | 0.8800 | 0.8960 | 0.8960 | 5,257,400 |
| 21 Sept 2022 | 0.9700 | 1.0100 | 0.8980 | 0.9050 | 0.9050 | 5,884,200 |
| 20 Sept 2022 | 0.9600 | 1.0300 | 0.9500 | 0.9670 | 0.9670 | 7,709,700 |
| 19 Sept 2022 | 1.0100 | 1.0300 | 0.9420 | 0.9520 | 0.9520 | 11,401,300 |
| 16 Sept 2022 | 1.0600 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 13,761,500 |
| 15 Sept 2022 | 1.0700 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 11,250,100 |
| 14 Sept 2022 | 1.0800 | 1.1400 | 1.0100 | 1.0700 | 1.0700 | 13,971,700 |
| 13 Sept 2022 | 1.0700 | 1.2000 | 1.0600 | 1.0800 | 1.0800 | 20,276,600 |
| 12 Sept 2022 | 1.0500 | 1.2500 | 1.0300 | 1.1300 | 1.1300 | 37,353,800 |
| 09 Sept 2022 | 0.9400 | 1.0400 | 0.9400 | 1.0000 | 1.0000 | 8,120,900 |
| 08 Sept 2022 | 0.9320 | 0.9470 | 0.9080 | 0.9350 | 0.9350 | 4,667,000 |
| 07 Sept 2022 | 0.9210 | 0.9500 | 0.8950 | 0.9430 | 0.9430 | 7,311,700 |
| 06 Sept 2022 | 0.9100 | 0.9500 | 0.8850 | 0.9170 | 0.9170 | 9,697,500 |
| 02 Sept 2022 | 0.8900 | 0.9580 | 0.8810 | 0.9090 | 0.9090 | 15,622,500 |
| 01 Sept 2022 | 0.9500 | 0.9500 | 0.8700 | 0.8900 | 0.8900 | 13,467,200 |
| 31 Aug 2022 | 0.9600 | 1.0000 | 0.9120 | 0.9700 | 0.9700 | 16,506,600 |
| 30 Aug 2022 | 1.0400 | 1.0700 | 0.9020 | 0.9550 | 0.9550 | 24,721,700 |
| 29 Aug 2022 | 1.0000 | 1.0900 | 0.9910 | 1.0600 | 1.0600 | 13,057,800 |
| 26 Aug 2022 | 1.0100 | 1.0200 | 0.9100 | 0.9670 | 0.9670 | 20,025,100 |
| 25 Aug 2022 | 1.0500 | 1.1500 | 1.0200 | 1.0500 | 1.0500 | 19,301,700 |
| 24 Aug 2022 | 0.9800 | 1.0400 | 0.9410 | 1.0200 | 1.0200 | 26,109,900 |
| 23 Aug 2022 | 0.9700 | 1.0600 | 0.8700 | 0.8950 | 0.8950 | 27,007,700 |
| 22 Aug 2022 | 1.0300 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 17,768,400 |
| 19 Aug 2022 | 1.2000 | 1.3300 | 1.0700 | 1.1600 | 1.1600 | 48,326,000 |
| 18 Aug 2022 | 1.8400 | 1.9400 | 1.3500 | 1.4500 | 1.4500 | 123,909,600 |
| 17 Aug 2022 | 1.3500 | 1.6800 | 1.2800 | 1.3900 | 1.3900 | 175,385,600 |
| 16 Aug 2022 | 0.7600 | 1.4200 | 0.7500 | 1.1300 | 1.1300 | 89,929,000 |
| 15 Aug 2022 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 12 Aug 2022 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 11 Aug 2022 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 10 Aug 2022 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 09 Aug 2022 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 08 Aug 2022 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 05 Aug 2022 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 04 Aug 2022 | 0.6970 | 0.7300 | 0.6900 | 0.7120 | 0.7120 | 12,886,300 |
| 03 Aug 2022 | 0.7000 | 0.7050 | 0.6700 | 0.6900 | 0.6900 | 17,545,800 |
| 02 Aug 2022 | 0.6930 | 0.7300 | 0.6850 | 0.7110 | 0.7110 | 16,250,100 |
| 01 Aug 2022 | 0.7500 | 0.7510 | 0.6930 | 0.7100 | 0.7100 | 16,734,800 |
| 29 Jul 2022 | 0.7800 | 0.7850 | 0.7500 | 0.7600 | 0.7600 | 15,254,200 |
| 28 Jul 2022 | 0.8380 | 0.8380 | 0.7640 | 0.7840 | 0.7840 | 16,634,800 |
| 27 Jul 2022 | 0.8050 | 0.9400 | 0.7610 | 0.8250 | 0.8250 | 37,653,900 |
| 26 Jul 2022 | 0.8400 | 0.8500 | 0.7700 | 0.7920 | 0.7920 | 34,428,600 |
| 25 Jul 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 5,465,500 |
| 22 Jul 2022 | 1.1000 | 1.1100 | 0.9800 | 1.0000 | 1.0000 | 15,615,300 |
| 21 Jul 2022 | 1.0800 | 1.1400 | 1.0500 | 1.1300 | 1.1300 | 9,115,200 |
| 20 Jul 2022 | 1.0400 | 1.0900 | 1.0390 | 1.0900 | 1.0900 | 9,604,900 |
| 19 Jul 2022 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 7,814,600 |
| 18 Jul 2022 | 1.0700 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 7,819,300 |
| 15 Jul 2022 | 1.0400 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 7,341,100 |
| 14 Jul 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 5,995,200 |
| 13 Jul 2022 | 0.9900 | 1.0500 | 0.9850 | 1.0300 | 1.0300 | 8,287,600 |
| 12 Jul 2022 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 8,018,500 |
| 11 Jul 2022 | 1.1400 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 8,321,600 |
| 08 Jul 2022 | 1.1200 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 9,551,300 |
| 07 Jul 2022 | 1.1500 | 1.1900 | 1.0800 | 1.1300 | 1.1300 | 16,508,500 |
| 06 Jul 2022 | 1.1500 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 16,190,200 |
| 05 Jul 2022 | 1.2500 | 1.2550 | 1.1400 | 1.1600 | 1.1600 | 13,067,700 |
| 01 Jul 2022 | 1.3500 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 12,906,400 |
| 30 Jun 2022 | 1.5600 | 1.5900 | 1.2000 | 1.3800 | 1.3800 | 32,125,600 |
| 30 Jun 2022 | 147:100 Stock split | |||||
| 29 Jun 2022 | 1.3810 | 1.3844 | 1.2925 | 1.3401 | 1.3401 | 25,429,089 |
| 28 Jun 2022 | 1.4014 | 1.4218 | 1.3742 | 1.4082 | 1.4082 | 15,842,484 |
| 27 Jun 2022 | 1.4558 | 1.4626 | 1.3742 | 1.3946 | 1.3946 | 24,465,357 |
| 24 Jun 2022 | 1.5306 | 1.5374 | 1.3946 | 1.3946 | 1.3946 | 53,215,029 |
| 23 Jun 2022 | 1.5374 | 1.5510 | 1.4422 | 1.5102 | 1.5102 | 29,432,781 |
| 22 Jun 2022 | 1.3946 | 1.4558 | 1.3673 | 1.4218 | 1.4218 | 17,170,041 |
| 21 Jun 2022 | 1.5442 | 1.5510 | 1.4558 | 1.4626 | 1.4626 | 16,756,236 |
| 17 Jun 2022 | 1.4150 | 1.5170 | 1.4014 | 1.4762 | 1.4762 | 17,500,056 |
| 16 Jun 2022 | 1.3673 | 1.4898 | 1.3605 | 1.4150 | 1.4150 | 16,050,636 |
| 15 Jun 2022 | 1.3333 | 1.4082 | 1.3265 | 1.4082 | 1.4082 | 13,618,521 |
| 14 Jun 2022 | 1.3537 | 1.4082 | 1.3197 | 1.3333 | 1.3333 | 14,611,653 |
| 13 Jun 2022 | 1.3197 | 1.3810 | 1.3129 | 1.3469 | 1.3469 | 14,115,087 |
| 10 Jun 2022 | 1.3265 | 1.4218 | 1.3197 | 1.4014 | 1.4014 | 17,935,323 |
| 09 Jun 2022 | 1.4422 | 1.4422 | 1.3537 | 1.3537 | 1.3537 | 14,654,577 |
| 08 Jun 2022 | 1.4014 | 1.4966 | 1.4014 | 1.4422 | 1.4422 | 16,831,941 |
| 07 Jun 2022 | 1.4150 | 1.4898 | 1.4014 | 1.4286 | 1.4286 | 14,416,584 |
| 06 Jun 2022 | 1.4422 | 1.5374 | 1.3810 | 1.4490 | 1.4490 | 25,079,964 |
| 03 Jun 2022 | 1.4830 | 1.4830 | 1.3946 | 1.4014 | 1.4014 | 16,152,801 |
| 02 Jun 2022 | 1.4490 | 1.5442 | 1.4422 | 1.4762 | 1.4762 | 13,249,110 |
| 01 Jun 2022 | 1.5646 | 1.5646 | 1.4286 | 1.4626 | 1.4626 | 22,362,963 |
| 31 May 2022 | 1.6395 | 1.6735 | 1.5646 | 1.5646 | 1.5646 | 19,137,783 |
| 27 May 2022 | 1.6054 | 1.7483 | 1.5578 | 1.6667 | 1.6667 | 32,175,213 |
| 26 May 2022 | 1.6463 | 1.7143 | 1.6122 | 1.6122 | 1.6122 | 33,611,403 |
| 25 May 2022 | 1.9558 | 1.9939 | 1.8844 | 1.9184 | 1.9184 | 23,350,215 |
| 24 May 2022 | 1.9524 | 2.0136 | 1.8776 | 1.9796 | 1.9796 | 17,453,898 |
| 23 May 2022 | 1.9184 | 2.0612 | 1.8776 | 1.9932 | 1.9932 | 22,790,586 |
| 20 May 2022 | 1.9116 | 1.9660 | 1.8299 | 1.9660 | 1.9660 | 17,515,785 |
| 19 May 2022 | 1.7755 | 1.9245 | 1.7687 | 1.8912 | 1.8912 | 32,056,731 |
| 18 May 2022 | 2.0333 | 2.3265 | 2.0000 | 2.0748 | 2.0748 | 87,009,594 |
| 17 May 2022 | 1.8503 | 1.9456 | 1.7619 | 1.9456 | 1.9456 | 27,318,921 |
| 16 May 2022 | 1.7891 | 1.9592 | 1.6803 | 1.8503 | 1.8503 | 44,877,630 |
| 13 May 2022 | 1.8912 | 1.8980 | 1.7075 | 1.7687 | 1.7687 | 43,900,080 |
| 12 May 2022 | 1.6327 | 1.8163 | 1.5918 | 1.7891 | 1.7891 | 23,533,083 |
| 11 May 2022 | 1.8299 | 1.9116 | 1.6667 | 1.6871 | 1.6871 | 29,485,701 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
