New Zealand markets open in 2 hours 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.76000.76000.63010.67580.675812,613,301
06 Feb 20230.80000.83800.74000.77200.772019,147,800
03 Feb 20230.72600.75000.70000.71200.71206,245,100
02 Feb 20230.70000.77000.70000.72500.72507,245,900
01 Feb 20230.70000.71000.66000.69100.69104,088,000
31 Jan 20230.78000.82000.70300.73900.73909,791,100
30 Jan 20230.69500.88000.68500.76800.768019,372,200
27 Jan 20230.64200.72000.63200.70800.70806,997,200
26 Jan 20230.64300.66000.60000.64100.64104,465,700
25 Jan 20230.64900.65800.62000.63600.63603,661,800
24 Jan 20230.67000.67300.62300.63800.63804,850,400
23 Jan 20230.63500.69900.60300.67000.67009,960,600
20 Jan 20230.65100.67000.60800.63800.63806,284,500
19 Jan 20230.71000.78000.65500.66100.661010,325,800
18 Jan 20230.77000.83000.71000.72500.72507,973,200
17 Jan 20230.66700.86900.66000.79500.795032,902,200
13 Jan 20230.54000.71000.52200.67500.675017,857,600
12 Jan 20230.51200.54000.50000.53600.53603,630,500
11 Jan 20230.55000.55900.50200.51200.51203,507,300
10 Jan 20230.52800.55000.52800.53700.53701,518,000
09 Jan 20230.52000.56700.50400.52800.52802,701,700
06 Jan 20230.49400.52000.46000.51600.51604,092,700
05 Jan 20230.50000.51000.48000.49700.49702,360,200
04 Jan 20230.47000.53000.46000.50600.50606,726,600
03 Jan 20230.50500.51900.46300.46500.46503,208,400
30 Dec 20220.45000.49900.44400.46400.46405,473,000
29 Dec 20220.46000.46800.41000.46000.46004,703,000
28 Dec 20220.50000.51500.43500.44500.44505,961,000
27 Dec 20220.52000.54400.50100.50400.50404,463,700
23 Dec 20220.55700.56400.52000.52700.52704,515,400
22 Dec 20220.58500.60000.56000.56800.56803,483,100
21 Dec 20220.59600.63200.58600.59700.59703,426,600
20 Dec 20220.62000.63500.57100.58300.58304,880,800
19 Dec 20220.74500.74600.63100.64000.640011,236,200
16 Dec 20220.63300.68000.61000.64900.649011,281,000
15 Dec 20220.51600.70500.51100.61900.619023,879,300
14 Dec 20220.57000.57500.51200.52000.52003,532,000
13 Dec 20220.56700.60300.54000.56000.56006,881,000
12 Dec 20220.55300.56100.53400.55500.55501,830,000
09 Dec 20220.58700.62200.55000.56000.56002,450,600
08 Dec 20220.52500.65000.52000.59500.59508,370,000
07 Dec 20220.57100.58000.51100.53000.53007,502,400
06 Dec 20220.64000.64900.56600.59200.59206,788,000
05 Dec 20220.68800.68900.62500.63000.63007,243,000
02 Dec 20220.66200.69900.66200.68300.68303,242,000
01 Dec 20220.69000.69500.66400.67500.67505,569,400
30 Nov 20220.72000.72000.66100.67100.67109,054,400
29 Nov 20220.67500.72500.66000.69300.69308,954,300
28 Nov 20220.73000.74500.65100.67500.67506,136,200
25 Nov 20220.70900.75000.69000.72700.72703,556,900
23 Nov 20220.69800.73000.66200.72300.72305,168,700
22 Nov 20220.72500.72500.68100.68700.68706,074,200
21 Nov 20220.73600.73700.70000.71600.71605,645,500
18 Nov 20220.76000.76500.72000.73900.73904,214,800
17 Nov 20220.77000.77800.73000.73300.73305,523,500
16 Nov 20220.82300.84000.77000.77600.77604,189,300
15 Nov 20220.81900.88000.81900.83200.83207,285,400
14 Nov 20220.83000.84600.78000.81300.81304,859,500
11 Nov 20220.79000.86000.77000.83400.83405,015,700
10 Nov 20220.73300.80000.73300.79000.79005,008,100
09 Nov 20220.78600.78800.70500.70500.70504,456,600
08 Nov 20220.81300.83000.77100.77800.77804,495,800
07 Nov 20220.87000.88000.75000.83000.830011,599,700
04 Nov 20220.90200.93000.84700.88100.88106,040,800
03 Nov 20220.90200.93000.90000.90100.90104,207,300
02 Nov 20220.95900.96400.90100.91000.91007,396,300
01 Nov 20220.91001.04000.91000.96400.964019,343,600
31 Oct 20220.91100.94000.90000.91200.91204,344,700
28 Oct 20220.91800.93000.90000.92000.92004,227,200
27 Oct 20220.95000.95000.91000.91000.91004,279,800
26 Oct 20220.94100.97000.94000.95000.95004,147,400
25 Oct 20220.91800.97500.91300.94200.94206,256,400
24 Oct 20220.93100.94900.89000.93400.93405,626,700
21 Oct 20220.93900.95500.91000.95500.95503,514,900
20 Oct 20220.96000.97000.92500.92700.92704,186,300
19 Oct 20221.00001.00000.94200.96600.96607,169,300
18 Oct 20220.96001.03400.94001.00001.00008,168,500
17 Oct 20220.95900.96800.94000.95000.95003,873,500
14 Oct 20220.97100.98400.93000.94000.94003,226,800
13 Oct 20220.91000.97400.90000.96800.96804,339,500
12 Oct 20220.96500.97700.93000.94200.94203,092,100
11 Oct 20220.96000.98800.91700.98300.98306,760,100
10 Oct 20220.94101.01000.91000.97100.97104,884,000
07 Oct 20220.99301.02000.94100.98400.984011,457,400
06 Oct 20221.02001.08001.01001.02001.02009,048,800
05 Oct 20221.00001.03000.98001.02001.02007,322,400
04 Oct 20220.94601.03000.92800.97700.977013,302,200
03 Oct 20220.92800.94600.90000.92400.92405,034,900
30 Sept 20220.92000.98000.90000.93100.93105,363,600
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 20220.89000.89800.84000.89200.89207,624,300
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 20221.06001.08001.01001.05001.050013,876,100
15 Sept 20221.07001.14001.06001.08001.080011,250,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...