New Zealand markets closed

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9312+0.0181 (+1.98%)
At close: 04:00PM EDT
0.9150 -0.02 (-1.74%)
After hours: 07:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.92000.98000.90000.93100.93105,265,400
29 Sept 20220.96000.98000.89500.91300.91307,891,800
28 Sept 20220.99001.05000.95000.99000.990010,192,900
27 Sept 20220.93301.00000.88800.99000.99008,152,800
26 Sept 20220.98501.04000.91500.91900.919014,381,600
23 Sept 20220.89000.89800.84000.89200.89206,599,700
22 Sept 20220.90500.92800.88000.89600.89605,257,400
21 Sept 20220.97001.01000.89800.90500.90505,884,200
20 Sept 20220.96001.03000.95000.96700.96707,709,700
19 Sept 20221.01001.03000.94200.95200.952011,401,300
16 Sept 20221.06001.08001.01001.05001.050013,761,500
15 Sept 20221.07001.14001.06001.08001.080011,250,100
14 Sept 20221.08001.14001.01001.07001.070013,971,700
13 Sept 20221.07001.20001.06001.08001.080020,276,600
12 Sept 20221.05001.25001.03001.13001.130037,353,800
09 Sept 20220.94001.04000.94001.00001.00008,120,900
08 Sept 20220.93200.94700.90800.93500.93504,667,000
07 Sept 20220.92100.95000.89500.94300.94307,311,700
06 Sept 20220.91000.95000.88500.91700.91709,697,500
02 Sept 20220.89000.95800.88100.90900.909015,622,500
01 Sept 20220.95000.95000.87000.89000.890013,467,200
31 Aug 20220.96001.00000.91200.97000.970016,506,600
30 Aug 20221.04001.07000.90200.95500.955024,721,700
29 Aug 20221.00001.09000.99101.06001.060013,057,800
26 Aug 20221.01001.02000.91000.96700.967020,025,100
25 Aug 20221.05001.15001.02001.05001.050019,301,700
24 Aug 20220.98001.04000.94101.02001.020026,109,900
23 Aug 20220.97001.06000.87000.89500.895027,007,700
22 Aug 20221.03001.12001.01001.05001.050017,768,400
19 Aug 20221.20001.33001.07001.16001.160048,326,000
18 Aug 20221.84001.94001.35001.45001.4500123,909,600
17 Aug 20221.35001.68001.28001.39001.3900175,385,600
16 Aug 20220.76001.42000.75001.13001.130089,929,000
15 Aug 20220.71200.71200.71200.71200.7120-
12 Aug 20220.71200.71200.71200.71200.7120-
11 Aug 20220.71200.71200.71200.71200.7120-
10 Aug 20220.71200.71200.71200.71200.7120-
09 Aug 20220.71200.71200.71200.71200.7120-
08 Aug 20220.71200.71200.71200.71200.7120-
05 Aug 20220.71200.71200.71200.71200.7120-
04 Aug 20220.69700.73000.69000.71200.712012,886,300
03 Aug 20220.70000.70500.67000.69000.690017,545,800
02 Aug 20220.69300.73000.68500.71100.711016,250,100
01 Aug 20220.75000.75100.69300.71000.710016,734,800
29 Jul 20220.78000.78500.75000.76000.760015,254,200
28 Jul 20220.83800.83800.76400.78400.784016,634,800
27 Jul 20220.80500.94000.76100.82500.825037,653,900
26 Jul 20220.84000.85000.77000.79200.792034,428,600
25 Jul 20221.00001.01001.00001.00001.00005,465,500
22 Jul 20221.10001.11000.98001.00001.000015,615,300
21 Jul 20221.08001.14001.05001.13001.13009,115,200
20 Jul 20221.04001.09001.03901.09001.09009,604,900
19 Jul 20221.05001.05001.01001.04001.04007,814,600
18 Jul 20221.07001.10001.03001.03001.03007,819,300
15 Jul 20221.04001.07001.01001.07001.07007,341,100
14 Jul 20221.02001.03001.00001.02001.02005,995,200
13 Jul 20220.99001.05000.98501.03001.03008,287,600
12 Jul 20221.09001.10001.05001.06001.06008,018,500
11 Jul 20221.14001.14001.05001.06001.06008,321,600
08 Jul 20221.12001.17001.08001.15001.15009,551,300
07 Jul 20221.15001.19001.08001.13001.130016,508,500
06 Jul 20221.15001.15001.04001.06001.060016,190,200
05 Jul 20221.25001.25501.14001.16001.160013,067,700
01 Jul 20221.35001.35001.26001.27001.270012,906,400
30 Jun 20221.56001.59001.20001.38001.380032,125,600
30 Jun 2022147:100 Stock split
29 Jun 20221.38101.38441.29251.34011.340125,429,089
28 Jun 20221.40141.42181.37421.40821.408215,842,484
27 Jun 20221.45581.46261.37421.39461.394624,465,357
24 Jun 20221.53061.53741.39461.39461.394653,215,029
23 Jun 20221.53741.55101.44221.51021.510229,432,781
22 Jun 20221.39461.45581.36731.42181.421817,170,041
21 Jun 20221.54421.55101.45581.46261.462616,756,236
17 Jun 20221.41501.51701.40141.47621.476217,500,056
16 Jun 20221.36731.48981.36051.41501.415016,050,636
15 Jun 20221.33331.40821.32651.40821.408213,618,521
14 Jun 20221.35371.40821.31971.33331.333314,611,653
13 Jun 20221.31971.38101.31291.34691.346914,115,087
10 Jun 20221.32651.42181.31971.40141.401417,935,323
09 Jun 20221.44221.44221.35371.35371.353714,654,577
08 Jun 20221.40141.49661.40141.44221.442216,831,941
07 Jun 20221.41501.48981.40141.42861.428614,416,584
06 Jun 20221.44221.53741.38101.44901.449025,079,964
03 Jun 20221.48301.48301.39461.40141.401416,152,801
02 Jun 20221.44901.54421.44221.47621.476213,249,110
01 Jun 20221.56461.56461.42861.46261.462622,362,963
31 May 20221.63951.67351.56461.56461.564619,137,783
27 May 20221.60541.74831.55781.66671.666732,175,213
26 May 20221.64631.71431.61221.61221.612233,611,403
25 May 20221.95581.99391.88441.91841.918423,350,215
24 May 20221.95242.01361.87761.97961.979617,453,898
23 May 20221.91842.06121.87761.99321.993222,790,586
20 May 20221.91161.96601.82991.96601.966017,515,785
19 May 20221.77551.92451.76871.89121.891232,056,731
18 May 20222.03332.32652.00002.07482.074887,009,594
17 May 20221.85031.94561.76191.94561.945627,318,921
16 May 20221.78911.95921.68031.85031.850344,877,630
13 May 20221.89121.89801.70751.76871.768743,900,080
12 May 20221.63271.81631.59181.78911.789123,533,083
11 May 20221.82991.91161.66671.68711.687129,485,701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...