1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Vinco Ventures Inc (BBIG)
  7. Historical

BBIG

Vinco Ventures Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Vinco Ventures Inc BBIG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.68 -10.66% 5.70 19:59:51
Open Price Low Price High Price Close Price Prev Close
6.14 5.8624 6.3783 5.99 6.38
more quote information »

BBIG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.659.065.86247.8887,723,868-0.95-14.29%
1 Month6.539.064.776.9249,206,515-0.83-12.71%
3 Months3.3612.492.16177.7659,377,6362.3469.64%
6 Months2.3312.492.116.9434,817,5063.37144.64%
1 Year1.7612.491.116.7020,601,0113.94223.86%
3 Years1.7612.491.116.7020,601,0113.94223.86%
5 Years1.7612.491.116.7020,601,0113.94223.86%

BBIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 5.99 -0.39 -6.11% 6.14 6.3783 5.8624 34,210,434
Oct 20 2021 6.38 -1.40 -17.99% 6.62 7.32 6.31 85,207,720
Oct 19 2021 7.78 -0.54 -6.49% 8.32 8.32 7.48 39,817,673
Oct 18 2021 8.32 0.09 1.09% 8.16 8.95 8.15 66,788,852
Oct 15 2021 8.23 -0.13 -1.56% 7.97 9.06 7.77 139,103,827
Oct 14 2021 8.36 1.55 22.76% 6.65 8.48 6.42 107,701,267
Oct 13 2021 6.81 0.42 6.57% 6.80 7.08 6.1501 58,623,758
Oct 12 2021 6.39 1.06 19.89% 5.34 6.68 5.33 71,210,594
Oct 11 2021 5.33 0.32 6.39% 5.025 5.47 4.89 22,241,415
Oct 08 2021 5.01 -0.33 -6.18% 5.26 5.33 4.98 18,018,053
Oct 07 2021 5.34 0.33 6.59% 6.00 6.00 5.24 77,844,028
Oct 06 2021 5.01 -0.53 -9.57% 4.98 5.31 4.77 20,088,722
Oct 05 2021 5.54 -0.35 -5.94% 5.91 6.12 5.52 16,918,995
Oct 04 2021 5.89 -0.25 -4.07% 6.04 6.215 5.835 11,666,142
Oct 01 2021 6.14 -0.27 -4.21% 6.39 6.49 6.02 15,431,666
Sep 30 2021 6.41 0.41 6.83% 5.81 6.68 5.66 33,144,082
Sep 29 2021 6.00 -0.20 -3.23% 6.25 6.475 5.92 20,067,266
Sep 28 2021 6.20 -0.78 -11.17% 6.79 6.80 6.09 25,641,557
Sep 27 2021 6.98 0.66 10.44% 7.44 7.72 6.84 81,708,142
Sep 24 2021 6.32 0.08 1.28% 6.14 6.62 5.63 43,933,770
Sep 23 2021 6.24 -0.33 -5.02% 6.53 6.59 6.06 28,972,766
Sep 22 2021 6.57 -0.20 -2.95% 6.59 6.95 6.40 22,520,476
See More Historical Prices »


Your Recent History
NASDAQ
BBIG
Vinco Vent..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.