Singapore markets closed

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4500+0.0800 (+3.38%)
At close: 04:00PM EDT
2.4600 +0.01 (+0.41%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.36002.57002.29002.45002.450021,668,400
26 May 20222.42002.52002.37002.37002.370022,864,900
25 May 20222.87502.93102.77002.82002.820015,884,500
24 May 20222.87002.96002.76002.91002.910011,873,400
23 May 20222.82003.03002.76002.93002.930015,503,800
20 May 20222.81002.89002.69002.89002.890011,706,300
19 May 20222.61002.82902.60002.78002.780021,807,300
18 May 20222.98903.42002.94003.05003.050059,190,200
17 May 20222.72002.86002.59002.86002.860018,584,300
16 May 20222.63002.88002.47002.72002.720030,529,000
13 May 20222.78002.79002.51002.60002.600029,401,200
12 May 20222.40002.67002.34002.63002.630016,008,900
11 May 20222.69002.81002.45002.48002.480020,058,300
10 May 20222.97003.00802.68002.75002.750030,952,800
09 May 20223.17003.39002.86502.90002.900041,018,800
06 May 20223.34003.45002.99003.29003.2900138,402,900
05 May 20222.57002.61002.49002.57002.570029,791,500
04 May 20222.59002.67002.45002.66002.660011,559,200
03 May 20222.63002.69002.51002.57002.570011,306,600
02 May 20222.58002.69002.50002.67002.670016,052,500
29 Apr 20222.35002.63002.33002.48002.480019,233,000
28 Apr 20222.30002.43002.21002.38002.380012,775,100
27 Apr 20222.20002.30002.19002.29002.290010,595,000
26 Apr 20222.28002.32002.18002.24002.24009,389,000
25 Apr 20222.22002.39002.18502.37002.370010,342,900
22 Apr 20222.30002.41002.23002.25002.250010,671,800
21 Apr 20222.42002.46002.30002.34002.340011,309,300
20 Apr 20222.63002.63802.39002.40002.400014,531,300
19 Apr 20222.48002.70002.40002.66002.660016,066,700
18 Apr 20222.51002.65002.39502.51002.510016,518,000
14 Apr 20222.70002.70002.43002.44002.440019,877,100
13 Apr 20222.66002.78002.61002.70002.700015,280,100
12 Apr 20222.86002.88002.63002.71002.710014,093,900
11 Apr 20222.69002.94002.68002.83002.830017,099,700
08 Apr 20222.69002.78002.58002.77002.770014,684,000
07 Apr 20222.86002.89002.63002.72002.720016,618,900
06 Apr 20222.90003.00002.82002.89002.890015,497,300
05 Apr 20223.05003.16002.96002.99002.990016,024,900
04 Apr 20223.02003.12002.96003.06003.060016,218,200
01 Apr 20223.00003.09002.90003.02003.020018,394,200
31 Mar 20223.10003.22002.97003.20003.200020,864,700
30 Mar 20223.32003.46003.10003.12003.120029,559,100
29 Mar 20223.00003.40002.93003.38003.380045,832,900
28 Mar 20222.97002.99002.72002.97002.970024,066,000
25 Mar 20223.02003.09002.88002.95002.950019,155,100
24 Mar 20223.24003.25503.03003.09003.090034,437,600
23 Mar 20223.03003.05002.87002.97002.970028,655,300
22 Mar 20223.04003.23002.87003.07003.070044,964,000
21 Mar 20223.03503.28002.83003.07003.070086,524,000
18 Mar 20222.33002.57502.28002.48002.480031,701,000
17 Mar 20222.21002.43602.17002.36002.360018,701,700
16 Mar 20222.18002.27002.10002.24002.240018,260,400
15 Mar 20222.00002.18001.97002.14002.140020,196,000
14 Mar 20222.08002.13001.94002.04002.040019,860,800
11 Mar 20222.31002.31002.11002.14002.140012,987,000
10 Mar 20222.30002.30002.14002.24002.240012,426,200
09 Mar 20222.26002.44002.23002.30002.300015,890,200
08 Mar 20222.11002.30002.02002.18002.180024,794,000
07 Mar 20222.34002.36002.20002.20002.200020,438,600
04 Mar 20222.40002.46002.35002.36002.360015,324,000
03 Mar 20222.56002.59002.39002.41002.410014,609,000
02 Mar 20222.44002.70002.33002.58002.580026,651,800
01 Mar 20222.51002.54002.37002.42002.420016,162,900
28 Feb 20222.56002.66502.49002.56002.560018,849,600
25 Feb 20222.78002.79002.61002.64002.640015,495,900
24 Feb 20222.27002.77002.23002.74002.740026,226,300
23 Feb 20223.05003.05002.66002.69002.690020,320,600
22 Feb 20222.94003.16002.84002.96002.960019,754,500
18 Feb 20223.26203.34003.10003.18003.180016,680,100
17 Feb 20223.43503.45003.22003.26003.260022,182,700
16 Feb 20223.79003.82003.45003.59003.590047,352,500
15 Feb 20223.21003.60003.20003.53003.530033,150,900
14 Feb 20223.12003.32003.06003.11003.110020,238,800
11 Feb 20223.40003.48003.13003.23003.230030,059,100
10 Feb 20223.35003.83003.32003.38003.380048,066,500
09 Feb 20223.03803.64003.00003.59003.590064,031,000
08 Feb 20223.05803.11002.95003.01003.010016,848,200
07 Feb 20223.21803.33003.04003.05003.050022,699,200
04 Feb 20223.08003.17003.00003.17003.170023,781,600
03 Feb 20223.19003.33003.02003.05003.050020,479,400
02 Feb 20223.45003.51003.27003.38003.380025,925,500
01 Feb 20223.30003.60003.07003.50003.500054,827,100
31 Jan 20222.90003.38002.89303.29003.290046,735,100
28 Jan 20222.80003.00002.63002.92002.920022,069,000
27 Jan 20223.06003.09002.77002.86002.860026,075,800
26 Jan 20223.51003.54002.91003.08003.080080,894,500
25 Jan 20222.86003.33002.86003.01003.010053,994,300
24 Jan 20222.94003.10002.53002.93002.930043,400,800
21 Jan 20223.63003.90003.15003.19003.190064,900,200
20 Jan 20224.18004.42003.84003.93003.930090,362,600
19 Jan 20225.08005.35003.99004.53004.5300177,589,700
18 Jan 20224.76005.49004.58005.19005.1900284,241,100
14 Jan 20223.41004.32003.31004.07004.0700205,989,300
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 20222.32502.42002.26302.31002.31006,871,800
06 Jan 20222.38302.42002.18002.33002.33007,887,900
05 Jan 20222.55002.56002.33502.35002.35008,481,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...