Singapore markets open in 5 hours 45 minutes

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0700+0.5400 (+15.30%)
At close: 04:00PM EST
4.2000 +0.13 (+3.19%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20223.41004.32003.31004.07004.0700203,156,700
13 Jan 20222.91003.85002.88003.53003.5300145,727,400
12 Jan 20222.45003.07002.42602.88002.880034,043,000
11 Jan 20222.31002.42502.27002.34002.34006,301,500
10 Jan 20222.28002.32002.16002.31002.31008,577,000
07 Jan 20222.32502.42002.26302.31002.31006,798,200
06 Jan 20222.38302.42002.18002.33002.33007,887,900
05 Jan 20222.55002.56002.33502.35002.35008,481,800
04 Jan 20222.59002.61002.43002.58002.58007,027,300
03 Jan 20222.44202.63002.39002.60002.600011,094,100
31 Dec 20212.52002.56002.37002.38002.380012,594,100
30 Dec 20212.47002.64002.45002.56002.560011,149,300
29 Dec 20212.50002.59002.42002.47002.47008,499,400
28 Dec 20212.66502.67902.51002.53002.530010,615,700
27 Dec 20212.95002.95002.64002.65002.650014,027,300
23 Dec 20213.01003.04002.90002.93002.93008,030,600
22 Dec 20213.21803.22002.97003.04003.040011,087,100
21 Dec 20213.26003.30003.08003.24003.240010,771,600
20 Dec 20212.99003.61002.96003.15003.150025,319,700
17 Dec 20212.87803.19502.79503.07003.070018,100,500
16 Dec 20212.98303.01002.85002.90002.90007,438,700
15 Dec 20212.96002.98002.69002.95002.950011,615,000
14 Dec 20212.94203.03002.86002.95002.95007,190,400
13 Dec 20212.96003.22602.79003.05003.050016,694,600
10 Dec 20212.78003.04002.72002.97002.970014,584,500
09 Dec 20212.92003.07002.72002.74002.740010,589,700
08 Dec 20212.98003.10002.82002.95002.950018,232,800
07 Dec 20212.65003.28002.63002.96002.960041,082,700
06 Dec 20212.52002.67502.38002.54002.540012,429,600
03 Dec 20212.79002.79002.51002.63002.630013,423,300
02 Dec 20212.63002.90002.56002.84002.840014,316,400
01 Dec 20213.03103.14502.65002.66002.660015,306,700
30 Nov 20212.99003.07002.81003.04003.040016,628,300
29 Nov 20213.27003.30002.98003.03003.030011,963,900
26 Nov 20213.07003.31003.02003.28003.28008,820,000
24 Nov 20213.06003.42002.95003.34003.340020,862,400
23 Nov 20213.43003.56003.00003.13003.130035,350,200
22 Nov 20214.05004.26003.77003.91003.910028,741,600
19 Nov 20213.99004.02003.82003.86003.860011,562,700
18 Nov 20213.97004.15003.91003.97003.970012,274,600
17 Nov 20214.16004.18003.93003.95003.950014,247,600
16 Nov 20214.20004.24004.01004.22004.220013,017,300
15 Nov 20214.39004.42004.23004.27004.270011,260,700
12 Nov 20214.55004.68004.35004.40004.400015,963,700
11 Nov 20214.40304.54504.36104.50004.50007,160,400
10 Nov 20214.40004.65004.29004.37004.370011,803,800
09 Nov 20214.52004.61004.28004.44004.440022,578,100
08 Nov 20214.92005.04004.65004.67004.670025,712,500
05 Nov 20214.42104.72004.31004.62004.620016,957,600
04 Nov 20214.66004.73004.41004.47004.470021,389,100
03 Nov 20214.66004.79004.53004.78004.780015,502,000
02 Nov 20214.93004.96004.66004.81004.810020,658,100
01 Nov 20215.24005.29004.96005.07005.070028,326,700
29 Oct 20214.92005.25004.78005.07005.070031,163,700
28 Oct 20214.69005.35004.55005.07005.070027,945,400
27 Oct 20215.06505.20004.57004.69004.690025,175,500
26 Oct 20215.34105.35804.97505.04005.040024,167,800
25 Oct 20215.24005.55005.15005.42005.420026,556,300
22 Oct 20215.42005.57005.01005.19005.190049,948,400
21 Oct 20216.14006.37805.86205.99005.990035,262,400
20 Oct 20216.62007.32006.31006.38006.380085,787,900
19 Oct 20218.31008.32007.48007.78007.780053,131,700
18 Oct 20218.16008.95008.15008.32008.320067,335,200
15 Oct 20217.97009.06007.77008.23008.2300139,315,800
14 Oct 20216.65008.48006.42008.36008.3600109,702,200
13 Oct 20216.80007.08006.15006.81006.810059,388,900
12 Oct 20215.34006.68005.33006.39006.390074,950,300
11 Oct 20215.02505.47004.89005.33005.330022,391,300
08 Oct 20215.25005.33004.98005.01005.010018,085,400
07 Oct 20216.00006.00005.24005.34005.340078,076,500
06 Oct 20214.98005.31004.77005.01005.010020,408,300
05 Oct 20215.86006.12005.51005.54005.540017,138,000
04 Oct 20216.04006.21505.83505.89005.890011,785,700
01 Oct 20216.36006.49006.02006.14006.140015,584,200
30 Sep 20215.81006.68005.66006.41006.410033,263,800
29 Sep 20216.22006.47505.92006.00006.000020,360,100
28 Sep 20216.79006.80006.09006.20006.200026,081,100
27 Sep 20217.44007.72006.84006.98006.980082,231,400
24 Sep 20216.14006.62005.63006.32006.320044,391,900
23 Sep 20216.52006.59006.06006.24006.240029,232,800
22 Sep 20216.62006.95006.40006.57006.570022,766,200
21 Sep 20217.46007.65005.93006.77006.770057,577,200
20 Sep 20217.13007.88006.95007.28007.280027,885,600
17 Sep 20218.37008.81007.55007.77007.770048,922,400
16 Sep 20217.80009.40007.60008.32008.3200102,836,400
15 Sep 20218.41008.73007.86908.15008.150049,484,500
14 Sep 20219.28409.40007.67007.95007.950069,602,100
13 Sep 202110.460010.57009.53009.59009.590051,809,100
10 Sep 202111.120011.700010.250010.350010.350082,781,400
09 Sep 20219.970011.34009.630010.820010.8200122,709,400
08 Sep 202111.040012.490010.100010.220010.2200317,290,400
07 Sep 20218.12509.95007.63009.66009.6600154,654,200
03 Sep 20217.80008.68006.87007.98007.9800127,008,700
02 Sep 20219.13009.53007.90007.99007.9900107,428,600
01 Sep 20217.890011.90007.31009.42009.4200318,295,000
31 Aug 20216.90008.34005.51008.15008.1500189,648,100
30 Aug 20219.100010.00006.48007.06007.0600330,669,700
27 Aug 20213.53005.97003.35005.30005.3000224,642,400
26 Aug 20212.86003.08002.78002.93002.93007,650,600
25 Aug 20213.07003.33003.01503.09003.090016,896,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...