Australia markets closed

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2700-0.1100 (-7.97%)
At close: 04:00PM EDT
1.2400 -0.03 (-2.36%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.35001.35001.26001.27001.270012,484,400
30 June 20221.56001.59001.20001.38001.380032,125,600
30 June 2022147:100 Stock split
29 June 20221.38101.38441.29251.34011.340125,429,089
28 June 20221.40141.42181.37421.40821.408215,842,484
27 June 20221.45581.46261.37421.39461.394624,465,357
24 June 20221.53061.53741.39461.39461.394653,215,029
23 June 20221.53741.55101.44221.51021.510229,432,781
22 June 20221.39461.45581.36731.42181.421817,170,041
21 June 20221.54421.55101.45581.46261.462616,756,236
17 June 20221.41501.51701.40141.47621.476217,500,056
16 June 20221.36731.48981.36051.41501.415016,050,636
15 June 20221.33331.40821.32651.40821.408213,618,521
14 June 20221.35371.40821.31971.33331.333314,611,653
13 June 20221.31971.38101.31291.34691.346914,115,087
10 June 20221.32651.42181.31971.40141.401417,935,323
09 June 20221.44221.44221.35371.35371.353714,654,577
08 June 20221.40141.49661.40141.44221.442216,831,941
07 June 20221.41501.48981.40141.42861.428614,416,584
06 June 20221.44221.53741.38101.44901.449025,079,964
03 June 20221.48301.48301.39461.40141.401416,152,801
02 June 20221.44901.54421.44221.47621.476213,249,110
01 June 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
10 May 20222.02042.04631.82311.87071.870745,500,616
09 May 20222.15652.30611.94901.97281.972860,297,636
06 May 20222.27212.34692.03402.23812.2381204,763,503
05 May 20221.74831.77551.69391.74831.748343,793,505
04 May 20221.76191.81631.66671.80951.809516,992,024
03 May 20221.78911.82991.70751.74831.748316,620,702
02 May 20221.75511.82991.70071.81631.816323,597,175
29 Apr 20221.59861.78911.58501.68711.687128,576,359
28 Apr 20221.56461.65311.50341.61901.619018,779,397
27 Apr 20221.49661.56461.48981.55781.557815,574,650
26 Apr 20221.55101.57821.48301.52381.523813,801,830
25 Apr 20221.51021.62581.48641.61221.612215,204,063
22 Apr 20221.56461.63951.51701.53061.530615,687,546
21 Apr 20221.64631.67351.56461.59181.591816,624,671
20 Apr 20221.78911.79461.62581.63271.632721,361,011
19 Apr 20221.68711.83671.63271.80951.809523,618,049
18 Apr 20221.70751.80271.62931.70751.707524,281,460
14 Apr 20221.83671.83671.65311.65991.659929,219,337
13 Apr 20221.80951.89121.77551.83671.836722,461,747
12 Apr 20221.94561.95921.78911.84351.843520,718,033
11 Apr 20221.82992.00001.82311.92521.925225,136,559
08 Apr 20221.82991.89121.75511.88441.884421,585,480
07 Apr 20221.94561.96601.78911.85031.850324,429,783
06 Apr 20221.97282.04081.91841.96601.966022,781,031
05 Apr 20222.07482.14972.01362.03402.034023,556,603
04 Apr 20222.05442.12242.01362.08162.081623,840,754
01 Apr 20222.04082.10201.97282.05442.054427,039,474
31 Mar 20222.10882.19052.02042.17692.176930,671,109
30 Mar 20222.25852.35372.10882.12242.122443,451,877
29 Mar 20222.04082.31291.99322.29932.299367,374,363
28 Mar 20222.02042.03401.85032.02042.020435,377,020
25 Mar 20222.05442.10201.95922.00682.006828,157,997
24 Mar 20222.20412.21432.06122.10202.102050,623,272
23 Mar 20222.06122.07481.95242.02042.020442,123,291
22 Mar 20222.06802.19731.95242.08842.088466,097,080
21 Mar 20222.06462.23131.92522.08842.0884127,190,280
18 Mar 20221.58501.75171.55101.68711.687146,600,470
17 Mar 20221.50341.65711.47621.60541.605427,491,499
16 Mar 20221.48301.54421.42861.52381.523826,842,788
15 Mar 20221.36051.48301.34011.45581.455829,688,120
14 Mar 20221.41501.44901.31971.38781.387829,195,376
11 Mar 20221.57141.57141.43541.45581.455819,090,890
10 Mar 20221.56461.56461.45581.52381.523818,266,514
09 Mar 20221.53741.65991.51701.56461.564623,358,594
08 Mar 20221.43541.56461.37421.48301.483036,447,180
07 Mar 20221.59181.60541.49661.49661.496630,044,742
04 Mar 20221.63271.67351.59861.60541.605422,526,280
03 Mar 20221.74151.76191.62581.63951.639521,475,230
02 Mar 20221.65991.83671.58501.75511.755139,178,146
01 Mar 20221.70751.72791.61221.64631.646323,759,463
28 Feb 20221.74151.81291.69391.74151.741527,708,912
25 Feb 20221.89121.89801.77551.79591.795922,778,973
24 Feb 20221.54421.88441.51701.86391.863938,552,661
23 Feb 20222.07482.07481.80951.82991.829929,871,282
22 Feb 20222.00002.14971.93202.01362.013629,039,115
18 Feb 20222.21902.27212.10882.16332.163324,519,747
17 Feb 20222.33672.34692.19052.21772.217732,608,569
16 Feb 20222.57822.59862.34692.44222.442269,608,175
15 Feb 20222.18372.44902.17692.40142.401448,731,823
14 Feb 20222.12242.25852.08162.11562.115629,751,036
11 Feb 20222.31292.36732.12932.19732.197344,186,877
10 Feb 20222.27892.60542.25852.29932.299370,657,755
09 Feb 20222.06672.47622.04082.44222.442294,125,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...