Skip to main content

Bandwidth Inc (NQ: BAND )

18.53 +0.48 (+2.66%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 14.12 14.50 14.08 14.37 170,804 +0.27(+1.91%)
Aug 30, 2023 14.00 14.25 13.84 14.10 168,750 +0.08(+0.57%)
Aug 29, 2023 13.92 14.49 13.75 14.02 178,282 +0.01(+0.07%)
Aug 28, 2023 13.80 14.22 13.80 14.01 182,626 +0.27(+1.97%)
Aug 25, 2023 13.11 13.98 13.10 13.74 339,611 +0.63(+4.81%)
Aug 24, 2023 13.48 13.62 12.97 13.11 149,241 -0.38(-2.82%)
Aug 23, 2023 13.13 13.61 13.03 13.49 162,171 +0.34(+2.59%)
Aug 22, 2023 13.50 13.50 12.97 13.15 140,636 -0.17(-1.28%)
Aug 21, 2023 13.32 13.60 12.99 13.32 269,529 -0.04(-0.30%)
Aug 18, 2023 13.00 13.46 13.00 13.36 188,436 -0.01(-0.07%)
Aug 17, 2023 13.08 13.46 12.92 13.37 230,792 +0.33(+2.53%)
Aug 16, 2023 13.23 13.51 12.94 13.04 217,762 -0.24(-1.81%)
Aug 15, 2023 13.28 13.43 13.02 13.28 217,395 -0.20(-1.48%)
Aug 14, 2023 13.50 13.71 13.38 13.48 221,667 -0.26(-1.89%)
Aug 11, 2023 13.88 14.14 13.69 13.74 194,303 -0.28(-2.00%)
Aug 10, 2023 13.74 14.26 13.65 14.02 218,588 +0.38(+2.79%)
Aug 09, 2023 14.56 14.56 13.44 13.64 384,496 -0.83(-5.74%)
Aug 08, 2023 14.80 14.99 14.35 14.47 317,556 -0.81(-5.30%)
Aug 07, 2023 14.68 15.38 14.35 15.28 349,347 +0.63(+4.30%)
Aug 04, 2023 16.35 16.83 14.57 14.65 491,749 -1.18(-7.45%)
Aug 03, 2023 15.11 16.36 14.80 15.83 818,331 +1.95(+14.05%)
Aug 02, 2023 14.56 14.66 13.83 13.88 396,294 -1.11(-7.40%)
Aug 01, 2023 15.03 15.21 14.74 14.99 235,374 -0.16(-1.06%)
Jul 31, 2023 14.65 15.26 14.65 15.15 236,682 +0.51(+3.48%)
Jul 28, 2023 13.93 14.74 13.83 14.64 246,165 +0.87(+6.32%)
Jul 27, 2023 14.69 14.87 13.70 13.77 294,529 -0.79(-5.43%)
Jul 26, 2023 14.26 14.74 14.26 14.56 214,421 +0.25(+1.75%)
Jul 25, 2023 14.07 14.36 13.96 14.31 221,573 +0.20(+1.42%)
Jul 24, 2023 14.27 14.50 14.03 14.11 153,842 -0.14(-0.98%)
Jul 21, 2023 14.32 14.53 13.91 14.25 275,784 +0.10(+0.71%)
Jul 20, 2023 14.90 14.90 14.08 14.15 240,860 -0.88(-5.85%)
Jul 19, 2023 14.66 15.27 14.66 15.03 230,594 +0.57(+3.94%)
Jul 18, 2023 14.28 14.66 14.23 14.46 192,147 +0.14(+0.98%)
Jul 17, 2023 14.27 14.43 13.91 14.32 197,826 +0.02(+0.14%)
Jul 14, 2023 15.31 15.36 14.26 14.30 363,147 -1.13(-7.32%)
Jul 13, 2023 15.00 15.69 14.56 15.43 394,052 +0.50(+3.35%)
Jul 12, 2023 14.61 15.29 14.35 14.93 479,422 +0.58(+4.04%)
Jul 11, 2023 13.43 14.48 13.40 14.35 360,941 +1.03(+7.73%)
Jul 10, 2023 13.32 13.46 13.20 13.32 194,799 -0.08(-0.60%)
Jul 07, 2023 13.22 13.68 13.22 13.40 327,284 +0.24(+1.82%)
Jul 06, 2023 13.00 13.24 12.83 13.16 246,256 +0.00(+0.00%)
Jul 05, 2023 13.60 13.60 13.10 13.16 181,826 -0.56(-4.08%)
Jul 03, 2023 13.78 14.04 13.39 13.72 259,631 +0.04(+0.29%)
Jun 30, 2023 13.58 13.81 13.41 13.68 276,024 +0.28(+2.09%)
Jun 29, 2023 13.48 13.70 13.23 13.40 182,632 -0.08(-0.59%)
Jun 28, 2023 13.36 13.50 13.01 13.48 248,107 +0.05(+0.37%)
Jun 27, 2023 13.08 13.61 12.95 13.43 219,456 +0.40(+3.07%)
Jun 26, 2023 12.60 13.22 12.43 13.03 282,792 +0.37(+2.92%)
Jun 23, 2023 12.76 12.86 12.44 12.66 543,279 -0.30(-2.31%)
Jun 22, 2023 12.99 13.10 12.68 12.96 348,886 -0.06(-0.46%)
Jun 21, 2023 13.40 13.50 12.80 13.02 481,923 -0.51(-3.77%)
Jun 20, 2023 13.71 13.89 13.23 13.53 429,978 -0.22(-1.60%)
Jun 16, 2023 14.86 14.87 13.72 13.75 1,077,213 -1.02(-6.91%)
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.