Singapore markets closed

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.71170.0000 (0.00%)
At close: 01:44PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20220.78000.78500.75000.76000.760015,048,600
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 20221.10001.11000.98001.00001.000015,443,200
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 20221.04001.07001.01001.07001.07007,197,200
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 20221.12001.17001.08001.15001.15009,383,900
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 20221.35001.35001.26001.27001.270012,484,400
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...