Vinco Ventures, Inc. (BBIG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0950

+0.0150

(+18.75%)

At close: 03:52PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Jul 2023	1.9500	1.9800	1.7700	1.8900	1.8900	1,201,600
11 Jul 2023	1.7300	2.0300	1.6500	1.9100	1.9100	2,777,900
10 Jul 2023	1.6100	2.3700	1.5900	1.7200	1.7200	8,190,900
07 Jul 2023	1.1900	2.1100	1.1700	1.8800	1.8800	13,719,500
06 Jul 2023	1.3300	1.3400	1.1600	1.2000	1.2000	871,500
05 Jul 2023	1.3000	1.3700	1.2700	1.2800	1.2800	389,000
03 Jul 2023	1.2600	1.3200	1.2360	1.3200	1.3200	198,100
30 Jun 2023	1.2400	1.2630	1.1800	1.2200	1.2200	227,900
29 Jun 2023	1.2900	1.3890	1.2400	1.2500	1.2500	284,000
28 Jun 2023	1.3000	1.3000	1.2300	1.2700	1.2700	201,400
27 Jun 2023	1.2400	1.3200	1.1210	1.2800	1.2800	672,700
26 Jun 2023	1.3500	1.4100	1.2600	1.2600	1.2600	438,600
23 Jun 2023	1.4300	1.4800	1.3900	1.3900	1.3900	1,378,100
22 Jun 2023	1.6800	1.6800	1.4500	1.4700	1.4700	590,600
21 Jun 2023	1.7600	1.7900	1.6600	1.6900	1.6900	225,000
20 Jun 2023	1.8500	1.9100	1.7700	1.7800	1.7800	305,500
16 Jun 2023	1.9400	1.9400	1.8600	1.9100	1.9100	193,700
15 Jun 2023	1.8800	1.9400	1.8450	1.9000	1.9000	229,100
14 Jun 2023	1.9300	2.0400	1.8400	1.9400	1.9400	381,200
13 Jun 2023	2.0200	2.0200	1.8300	1.9200	1.9200	555,300
12 Jun 2023	2.1100	2.1100	1.9700	2.0000	2.0000	357,400
09 Jun 2023	2.1800	2.2300	2.0500	2.0900	2.0900	256,900
08 Jun 2023	2.3000	2.3000	2.1200	2.1800	2.1800	196,500
07 Jun 2023	2.3400	2.4000	2.2400	2.2700	2.2700	192,500
06 Jun 2023	2.2800	2.3410	2.2300	2.3000	2.3000	226,100
05 Jun 2023	2.3000	2.3900	2.2200	2.2800	2.2800	134,700
02 Jun 2023	2.2700	2.3300	2.2100	2.3100	2.3100	225,800
01 Jun 2023	2.1900	2.2800	2.1000	2.2200	2.2200	168,700
31 May 2023	2.2100	2.2300	2.0800	2.1800	2.1800	208,300
30 May 2023	2.3000	2.3200	2.1700	2.1750	2.1750	170,800
26 May 2023	2.3500	2.3900	2.2500	2.2500	2.2500	226,200
25 May 2023	2.2700	2.4200	2.2300	2.3950	2.3950	287,700
24 May 2023	2.4100	2.4300	2.1800	2.2600	2.2600	241,700
23 May 2023	2.5500	2.5500	2.3200	2.4300	2.4300	376,300
22 May 2023	2.0700	2.5400	2.0200	2.5400	2.5400	605,100
19 May 2023	2.2000	2.3000	2.0600	2.1000	2.1000	487,000
18 May 2023	2.2800	2.3100	2.2000	2.2200	2.2200	322,800
17 May 2023	2.3900	2.4300	2.1500	2.2700	2.2700	476,300
16 May 2023	2.3100	2.5400	2.3100	2.3900	2.3900	633,700
15 May 2023	2.5800	2.5800	2.3100	2.3250	2.3250	431,200
12 May 2023	2.3300	2.6800	2.1300	2.5850	2.5850	909,800
11 May 2023	2.6000	2.6300	2.1200	2.3400	2.3400	1,257,100
11 May 2023	1:20 Stock split
10 May 2023	3.4000	3.6000	2.8000	2.8200	2.8200	1,027,165
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,243.29-53.14(-0.47%)

NZD/USD0.5986-0.0013(-0.21%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL91.08+0.29(+0.32%)

GOLD1,857.80-8.30(-0.44%)

Vinco Ventures, Inc. (BBIG)

NZX 50
11,243.29
-53.14(-0.47%)

NZD/USD
0.5986
-0.0013(-0.21%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
91.08
+0.29(+0.32%)

GOLD
1,857.80
-8.30(-0.44%)