Skip to main content

Bandwidth Inc (NQ: BAND )

18.57 +0.52 (+2.88%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 11.51 11.56 10.89 11.30 433,195 -0.21(-1.82%)
May 05, 2023 11.37 11.85 11.31 11.51 875,282 +0.39(+3.51%)
May 04, 2023 11.50 11.53 10.76 11.12 1,102,600 -0.62(-5.28%)
May 03, 2023 12.14 12.14 10.94 11.74 1,007,676 +0.06(+0.51%)
May 02, 2023 12.20 12.29 11.47 11.68 912,896 -0.52(-4.26%)
May 01, 2023 12.22 12.36 11.98 12.20 383,804 +0.03(+0.25%)
Apr 28, 2023 12.25 12.55 12.01 12.17 461,731 -0.10(-0.81%)
Apr 27, 2023 12.49 12.72 12.16 12.27 319,268 +0.00(+0.00%)
Apr 26, 2023 12.52 12.72 12.18 12.27 288,659 -0.09(-0.73%)
Apr 25, 2023 12.85 12.91 12.32 12.36 398,156 -0.63(-4.85%)
Apr 24, 2023 13.39 13.46 12.91 12.99 442,759 -0.42(-3.13%)
Apr 21, 2023 13.31 13.57 13.22 13.41 304,490 +0.11(+0.83%)
Apr 20, 2023 13.57 13.60 13.17 13.30 270,476 -0.47(-3.41%)
Apr 19, 2023 13.64 13.84 13.53 13.77 233,779 +0.00(+0.00%)
Apr 18, 2023 14.20 14.38 13.66 13.77 488,211 -0.32(-2.27%)
Apr 17, 2023 13.84 14.28 13.82 14.09 483,901 +0.26(+1.88%)
Apr 14, 2023 13.75 13.90 13.43 13.83 229,916 +0.04(+0.29%)
Apr 13, 2023 13.88 14.17 13.77 13.79 290,989 +0.11(+0.80%)
Apr 12, 2023 14.50 14.75 13.54 13.68 403,860 -0.50(-3.53%)
Apr 11, 2023 14.13 14.55 14.07 14.18 440,609 +0.03(+0.21%)
Apr 10, 2023 14.06 14.31 13.80 14.15 287,255 -0.12(-0.84%)
Apr 06, 2023 14.48 14.48 14.13 14.27 251,171 -0.17(-1.18%)
Apr 05, 2023 14.73 14.73 14.15 14.44 262,433 -0.38(-2.56%)
Apr 04, 2023 14.94 14.94 14.56 14.82 308,868 +0.01(+0.07%)
Apr 03, 2023 15.19 15.38 14.55 14.81 398,794 -0.39(-2.57%)
Mar 31, 2023 14.84 15.48 14.75 15.20 749,030 +0.36(+2.43%)
Mar 30, 2023 15.23 15.38 14.60 14.84 337,767 -0.24(-1.59%)
Mar 29, 2023 15.00 15.35 14.91 15.08 521,545 +0.50(+3.43%)
Mar 28, 2023 14.59 14.67 14.31 14.58 319,973 -0.20(-1.35%)
Mar 27, 2023 14.51 14.91 14.28 14.78 491,805 +0.41(+2.85%)
Mar 24, 2023 14.75 14.90 14.27 14.37 324,502 -0.44(-2.97%)
Mar 23, 2023 15.43 15.78 14.64 14.81 597,240 -0.33(-2.18%)
Mar 22, 2023 15.76 16.03 15.13 15.14 505,895 -0.51(-3.26%)
Mar 21, 2023 15.23 15.72 15.23 15.65 672,903 +0.49(+3.23%)
Mar 20, 2023 15.25 15.36 14.75 15.16 543,908 -0.02(-0.13%)
Mar 17, 2023 15.46 15.46 14.78 15.18 766,809 -0.32(-2.06%)
Mar 16, 2023 15.13 15.82 15.03 15.50 795,191 +0.10(+0.65%)
Mar 15, 2023 13.97 15.47 13.72 15.40 1,164,461 +1.10(+7.69%)
Mar 14, 2023 14.50 14.89 14.12 14.30 507,943 +0.18(+1.27%)
Mar 13, 2023 14.18 14.62 13.75 14.12 713,188 -0.26(-1.81%)
Mar 10, 2023 14.99 15.04 14.16 14.38 669,194 -0.73(-4.83%)
Mar 09, 2023 15.58 15.84 14.99 15.11 929,907 -0.65(-4.12%)
Mar 08, 2023 16.17 16.55 15.52 15.76 901,068 +0.01(+0.06%)
Mar 07, 2023 16.15 16.20 15.46 15.75 486,027 -0.39(-2.42%)
Mar 06, 2023 16.22 16.41 15.80 16.14 872,687 +0.12(+0.75%)
Mar 03, 2023 15.98 16.30 15.68 16.02 677,705 +0.14(+0.88%)
Mar 02, 2023 15.08 16.39 14.91 15.88 871,877 +0.51(+3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.