Mail

BBIG - Vinco Ventures, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	2.2800	2.3410	2.2300	2.3000	2.3000	215,000
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
09 May 2023	3.8000	3.8000	3.3200	3.3800	3.3800	221,090
08 May 2023	4.1600	4.3000	3.6400	3.7200	3.7200	241,425
05 May 2023	3.6200	4.1200	3.5600	4.0200	4.0200	354,300
04 May 2023	3.3200	3.6000	3.2200	3.5000	3.5000	215,945
03 May 2023	3.3800	3.3800	3.2000	3.3000	3.3000	150,620
02 May 2023	3.2800	3.4000	3.2800	3.2800	3.2800	136,830
01 May 2023	3.7000	3.7000	3.2800	3.3200	3.3200	249,480
28 Apr 2023	3.2800	3.6800	3.2600	3.6600	3.6600	340,270
27 Apr 2023	4.2000	4.2800	3.0000	3.3400	3.3400	758,580
26 Apr 2023	4.6400	4.6800	4.1000	4.1800	4.1800	237,585
25 Apr 2023	4.8200	4.8800	4.5000	4.6800	4.6800	153,305
24 Apr 2023	5.0000	5.0000	4.7800	4.7800	4.7800	111,265
21 Apr 2023	4.9600	5.1600	4.8000	5.1000	5.1000	94,015
20 Apr 2023	5.0200	5.2000	4.9000	4.9600	4.9600	96,225
19 Apr 2023	5.0200	5.1600	4.6400	4.8600	4.8600	183,415
18 Apr 2023	5.3800	5.6000	5.1200	5.1400	5.1400	105,815
17 Apr 2023	5.2800	5.5000	5.0200	5.3600	5.3600	149,175
14 Apr 2023	5.4000	5.6000	5.1000	5.2400	5.2400	237,830
13 Apr 2023	4.7800	5.5600	4.7800	5.2200	5.2200	298,465
12 Apr 2023	4.9000	5.0600	4.8000	4.8000	4.8000	122,330
11 Apr 2023	4.8200	5.0000	4.7800	4.9600	4.9600	215,245
10 Apr 2023	5.1400	5.2000	4.8800	4.9000	4.9000	197,415
06 Apr 2023	5.0000	5.3800	4.8600	5.2400	5.2400	160,555
05 Apr 2023	5.2000	5.4000	4.6800	5.0000	5.0000	227,905
04 Apr 2023	6.0000	6.0000	5.0600	5.0800	5.0800	423,600
03 Apr 2023	6.4000	6.4200	5.7000	6.1600	6.1600	316,365
31 Mar 2023	6.3600	6.6000	6.2000	6.4200	6.4200	194,465
30 Mar 2023	6.5800	6.7600	6.4000	6.4200	6.4200	110,450
29 Mar 2023	6.6000	6.7000	6.3200	6.4800	6.4800	200,940
28 Mar 2023	6.8800	7.0000	6.6000	6.6800	6.6800	256,630
27 Mar 2023	7.0200	7.1400	6.6000	6.9200	6.9200	243,060
24 Mar 2023	6.9800	6.9800	6.6200	6.9200	6.9200	136,410
23 Mar 2023	6.7400	7.3800	6.7400	6.8400	6.8400	204,335
22 Mar 2023	7.2800	7.4000	6.6800	6.7200	6.7200	153,205
21 Mar 2023	6.8000	7.4000	6.6800	7.1400	7.1400	173,615
20 Mar 2023	6.7200	6.8200	6.4400	6.6200	6.6200	154,905
17 Mar 2023	7.1000	7.1600	6.6200	6.6200	6.6200	242,905
16 Mar 2023	7.2800	7.4200	6.8000	7.1600	7.1600	263,240
15 Mar 2023	7.6000	7.7400	7.0400	7.2600	7.2600	255,355
14 Mar 2023	8.2800	8.4000	7.6000	7.6200	7.6200	212,645
13 Mar 2023	8.1800	8.2800	7.6000	8.0600	8.0600	243,975
10 Mar 2023	8.4000	8.7600	7.7000	8.1200	8.1200	296,210
09 Mar 2023	9.6000	9.6000	8.6000	8.6000	8.6000	377,775
08 Mar 2023	9.6000	10.2000	9.1000	9.5400	9.5400	276,575
07 Mar 2023	9.8000	9.8200	9.2000	9.5200	9.5200	191,565
06 Mar 2023	10.3400	10.3400	9.8000	9.8600	9.8600	200,705
03 Mar 2023	10.3400	10.5000	9.8800	10.2600	10.2600	204,505
02 Mar 2023	9.4600	10.8800	9.3000	10.3600	10.3600	483,565
01 Mar 2023	9.8000	10.2000	9.2600	9.4200	9.4200	288,165
28 Feb 2023	10.0000	10.2000	9.7000	9.8000	9.8000	242,245
27 Feb 2023	10.0000	10.1600	9.4000	9.9600	9.9600	225,705
24 Feb 2023	10.0000	10.3800	9.8400	9.9600	9.9600	214,365
23 Feb 2023	10.0600	10.4000	10.0000	10.1000	10.1000	229,965
22 Feb 2023	11.0200	11.2000	10.1000	10.1600	10.1600	252,055
21 Feb 2023	11.0000	11.3000	10.4200	10.5600	10.5600	378,295
17 Feb 2023	12.0600	12.4400	11.2000	11.5200	11.5200	442,200
16 Feb 2023	12.4000	12.9600	12.2000	12.2400	12.2400	184,315
15 Feb 2023	12.2600	12.8000	12.0200	12.1200	12.1200	207,200
14 Feb 2023	11.9200	12.6000	11.4200	12.4000	12.4000	238,310
13 Feb 2023	12.5400	13.5000	11.6000	12.2800	12.2800	384,440
10 Feb 2023	11.6000	13.0000	11.2200	12.6400	12.6400	631,620
09 Feb 2023	11.9800	12.4000	11.4000	11.6000	11.6000	365,890
08 Feb 2023	13.9000	13.9000	10.6000	11.7000	11.7000	793,000
07 Feb 2023	15.2000	15.2000	12.6000	13.9000	13.9000	707,050
06 Feb 2023	16.0000	16.7600	14.8000	15.4400	15.4400	961,780
03 Feb 2023	14.5200	15.0000	14.0000	14.2400	14.2400	315,500
02 Feb 2023	14.0000	15.4000	14.0000	14.5000	14.5000	362,295
01 Feb 2023	14.0000	14.2000	13.2000	13.8200	13.8200	204,400
31 Jan 2023	15.6000	16.4000	14.0600	14.7800	14.7800	489,555
30 Jan 2023	13.9000	17.6000	13.7000	15.3600	15.3600	968,610
27 Jan 2023	12.8400	14.4000	12.6400	14.1600	14.1600	353,020
26 Jan 2023	12.8600	13.2000	12.0000	12.8200	12.8200	223,285
25 Jan 2023	12.9800	13.1600	12.4000	12.7200	12.7200	183,090
24 Jan 2023	13.4000	13.4600	12.4600	12.7600	12.7600	242,520
23 Jan 2023	12.7000	13.9800	12.0600	13.4000	13.4000	498,030
20 Jan 2023	13.0200	13.4000	12.1600	12.7600	12.7600	316,460
19 Jan 2023	14.2000	15.6000	13.1000	13.2200	13.2200	516,290
18 Jan 2023	15.4000	16.6000	14.2000	14.5000	14.5000	398,660
17 Jan 2023	13.3400	17.3800	13.2000	15.9000	15.9000	1,645,110
13 Jan 2023	10.8000	14.2000	10.4400	13.5000	13.5000	910,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...