Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.6758

-0.0957

(-12.40%)

As of 01:55PM EST. Market open.

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.7600	0.7600	0.6301	0.6758	0.6758	12,613,301
06 Feb 2023	0.8000	0.8380	0.7400	0.7720	0.7720	19,147,800
03 Feb 2023	0.7260	0.7500	0.7000	0.7120	0.7120	6,245,100
02 Feb 2023	0.7000	0.7700	0.7000	0.7250	0.7250	7,245,900
01 Feb 2023	0.7000	0.7100	0.6600	0.6910	0.6910	4,088,000
31 Jan 2023	0.7800	0.8200	0.7030	0.7390	0.7390	9,791,100
30 Jan 2023	0.6950	0.8800	0.6850	0.7680	0.7680	19,372,200
27 Jan 2023	0.6420	0.7200	0.6320	0.7080	0.7080	6,997,200
26 Jan 2023	0.6430	0.6600	0.6000	0.6410	0.6410	4,465,700
25 Jan 2023	0.6490	0.6580	0.6200	0.6360	0.6360	3,661,800
24 Jan 2023	0.6700	0.6730	0.6230	0.6380	0.6380	4,850,400
23 Jan 2023	0.6350	0.6990	0.6030	0.6700	0.6700	9,960,600
20 Jan 2023	0.6510	0.6700	0.6080	0.6380	0.6380	6,284,500
19 Jan 2023	0.7100	0.7800	0.6550	0.6610	0.6610	10,325,800
18 Jan 2023	0.7700	0.8300	0.7100	0.7250	0.7250	7,973,200
17 Jan 2023	0.6670	0.8690	0.6600	0.7950	0.7950	32,902,200
13 Jan 2023	0.5400	0.7100	0.5220	0.6750	0.6750	17,857,600
12 Jan 2023	0.5120	0.5400	0.5000	0.5360	0.5360	3,630,500
11 Jan 2023	0.5500	0.5590	0.5020	0.5120	0.5120	3,507,300
10 Jan 2023	0.5280	0.5500	0.5280	0.5370	0.5370	1,518,000
09 Jan 2023	0.5200	0.5670	0.5040	0.5280	0.5280	2,701,700
06 Jan 2023	0.4940	0.5200	0.4600	0.5160	0.5160	4,092,700
05 Jan 2023	0.5000	0.5100	0.4800	0.4970	0.4970	2,360,200
04 Jan 2023	0.4700	0.5300	0.4600	0.5060	0.5060	6,726,600
03 Jan 2023	0.5050	0.5190	0.4630	0.4650	0.4650	3,208,400
30 Dec 2022	0.4500	0.4990	0.4440	0.4640	0.4640	5,473,000
29 Dec 2022	0.4600	0.4680	0.4100	0.4600	0.4600	4,703,000
28 Dec 2022	0.5000	0.5150	0.4350	0.4450	0.4450	5,961,000
27 Dec 2022	0.5200	0.5440	0.5010	0.5040	0.5040	4,463,700
23 Dec 2022	0.5570	0.5640	0.5200	0.5270	0.5270	4,515,400
22 Dec 2022	0.5850	0.6000	0.5600	0.5680	0.5680	3,483,100
21 Dec 2022	0.5960	0.6320	0.5860	0.5970	0.5970	3,426,600
20 Dec 2022	0.6200	0.6350	0.5710	0.5830	0.5830	4,880,800
19 Dec 2022	0.7450	0.7460	0.6310	0.6400	0.6400	11,236,200
16 Dec 2022	0.6330	0.6800	0.6100	0.6490	0.6490	11,281,000
15 Dec 2022	0.5160	0.7050	0.5110	0.6190	0.6190	23,879,300
14 Dec 2022	0.5700	0.5750	0.5120	0.5200	0.5200	3,532,000
13 Dec 2022	0.5670	0.6030	0.5400	0.5600	0.5600	6,881,000
12 Dec 2022	0.5530	0.5610	0.5340	0.5550	0.5550	1,830,000
09 Dec 2022	0.5870	0.6220	0.5500	0.5600	0.5600	2,450,600
08 Dec 2022	0.5250	0.6500	0.5200	0.5950	0.5950	8,370,000
07 Dec 2022	0.5710	0.5800	0.5110	0.5300	0.5300	7,502,400
06 Dec 2022	0.6400	0.6490	0.5660	0.5920	0.5920	6,788,000
05 Dec 2022	0.6880	0.6890	0.6250	0.6300	0.6300	7,243,000
02 Dec 2022	0.6620	0.6990	0.6620	0.6830	0.6830	3,242,000
01 Dec 2022	0.6900	0.6950	0.6640	0.6750	0.6750	5,569,400
30 Nov 2022	0.7200	0.7200	0.6610	0.6710	0.6710	9,054,400
29 Nov 2022	0.6750	0.7250	0.6600	0.6930	0.6930	8,954,300
28 Nov 2022	0.7300	0.7450	0.6510	0.6750	0.6750	6,136,200
25 Nov 2022	0.7090	0.7500	0.6900	0.7270	0.7270	3,556,900
23 Nov 2022	0.6980	0.7300	0.6620	0.7230	0.7230	5,168,700
22 Nov 2022	0.7250	0.7250	0.6810	0.6870	0.6870	6,074,200
21 Nov 2022	0.7360	0.7370	0.7000	0.7160	0.7160	5,645,500
18 Nov 2022	0.7600	0.7650	0.7200	0.7390	0.7390	4,214,800
17 Nov 2022	0.7700	0.7780	0.7300	0.7330	0.7330	5,523,500
16 Nov 2022	0.8230	0.8400	0.7700	0.7760	0.7760	4,189,300
15 Nov 2022	0.8190	0.8800	0.8190	0.8320	0.8320	7,285,400
14 Nov 2022	0.8300	0.8460	0.7800	0.8130	0.8130	4,859,500
11 Nov 2022	0.7900	0.8600	0.7700	0.8340	0.8340	5,015,700
10 Nov 2022	0.7330	0.8000	0.7330	0.7900	0.7900	5,008,100
09 Nov 2022	0.7860	0.7880	0.7050	0.7050	0.7050	4,456,600
08 Nov 2022	0.8130	0.8300	0.7710	0.7780	0.7780	4,495,800
07 Nov 2022	0.8700	0.8800	0.7500	0.8300	0.8300	11,599,700
04 Nov 2022	0.9020	0.9300	0.8470	0.8810	0.8810	6,040,800
03 Nov 2022	0.9020	0.9300	0.9000	0.9010	0.9010	4,207,300
02 Nov 2022	0.9590	0.9640	0.9010	0.9100	0.9100	7,396,300
01 Nov 2022	0.9100	1.0400	0.9100	0.9640	0.9640	19,343,600
31 Oct 2022	0.9110	0.9400	0.9000	0.9120	0.9120	4,344,700
28 Oct 2022	0.9180	0.9300	0.9000	0.9200	0.9200	4,227,200
27 Oct 2022	0.9500	0.9500	0.9100	0.9100	0.9100	4,279,800
26 Oct 2022	0.9410	0.9700	0.9400	0.9500	0.9500	4,147,400
25 Oct 2022	0.9180	0.9750	0.9130	0.9420	0.9420	6,256,400
24 Oct 2022	0.9310	0.9490	0.8900	0.9340	0.9340	5,626,700
21 Oct 2022	0.9390	0.9550	0.9100	0.9550	0.9550	3,514,900
20 Oct 2022	0.9600	0.9700	0.9250	0.9270	0.9270	4,186,300
19 Oct 2022	1.0000	1.0000	0.9420	0.9660	0.9660	7,169,300
18 Oct 2022	0.9600	1.0340	0.9400	1.0000	1.0000	8,168,500
17 Oct 2022	0.9590	0.9680	0.9400	0.9500	0.9500	3,873,500
14 Oct 2022	0.9710	0.9840	0.9300	0.9400	0.9400	3,226,800
13 Oct 2022	0.9100	0.9740	0.9000	0.9680	0.9680	4,339,500
12 Oct 2022	0.9650	0.9770	0.9300	0.9420	0.9420	3,092,100
11 Oct 2022	0.9600	0.9880	0.9170	0.9830	0.9830	6,760,100
10 Oct 2022	0.9410	1.0100	0.9100	0.9710	0.9710	4,884,000
07 Oct 2022	0.9930	1.0200	0.9410	0.9840	0.9840	11,457,400
06 Oct 2022	1.0200	1.0800	1.0100	1.0200	1.0200	9,048,800
05 Oct 2022	1.0000	1.0300	0.9800	1.0200	1.0200	7,322,400
04 Oct 2022	0.9460	1.0300	0.9280	0.9770	0.9770	13,302,200
03 Oct 2022	0.9280	0.9460	0.9000	0.9240	0.9240	5,034,900
30 Sept 2022	0.9200	0.9800	0.9000	0.9310	0.9310	5,363,600
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	7,624,300
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	13,876,100
15 Sept 2022	1.0700	1.1400	1.0600	1.0800	1.0800	11,250,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6299-0.0007(-0.11%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL76.50+2.39(+3.22%)

GOLD1,880.80+1.30(+0.07%)

Vinco Ventures, Inc. (BBIG)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6299
-0.0007(-0.11%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
76.50
+2.39(+3.22%)

GOLD
1,880.80
+1.30(+0.07%)