Skip to main content

Bandwidth Inc (NQ: BAND )

18.26 +0.21 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.22 41.02 39.22 40.75 59,300 +1.65(+4.22%)
Dec 28, 2018 39.41 40.39 38.88 39.10 92,000 +0.04(+0.10%)
Dec 27, 2018 37.74 39.11 36.57 39.06 114,342 +1.10(+2.90%)
Dec 26, 2018 35.50 38.15 35.50 37.96 131,243 +2.50(+7.05%)
Dec 24, 2018 34.48 35.85 34.48 35.46 34,700 +0.23(+0.65%)
Dec 21, 2018 31.74 40.33 27.75 35.23 299,700 -3.21(-8.35%)
Dec 20, 2018 39.50 40.23 37.68 38.44 221,973 -0.93(-2.36%)
Dec 19, 2018 39.60 40.11 38.70 39.37 116,116 -0.40(-1.01%)
Dec 18, 2018 41.35 41.61 39.66 39.77 110,045 -1.58(-3.82%)
Dec 17, 2018 43.93 43.93 41.07 41.35 85,324 -2.55(-5.81%)
Dec 14, 2018 44.35 44.48 42.59 43.90 125,100 -0.93(-2.07%)
Dec 13, 2018 45.75 45.91 44.33 44.83 103,131 -0.89(-1.95%)
Dec 12, 2018 45.80 46.30 45.23 45.72 74,758 +0.53(+1.17%)
Dec 11, 2018 46.37 46.76 44.66 45.19 79,263 -0.80(-1.74%)
Dec 10, 2018 44.51 46.00 44.10 45.99 205,426 +1.58(+3.56%)
Dec 07, 2018 44.54 46.02 43.93 44.41 79,000 -0.38(-0.85%)
Dec 06, 2018 42.90 45.11 42.67 44.79 130,618 +0.68(+1.54%)
Dec 04, 2018 45.89 46.64 43.97 44.11 323,200 -1.65(-3.61%)
Dec 03, 2018 46.90 47.53 43.78 45.76 181,625 -0.90(-1.93%)
Nov 30, 2018 45.25 46.87 44.76 46.66 128,400 +1.99(+4.45%)
Nov 29, 2018 44.64 45.12 44.10 44.67 70,025 -0.31(-0.69%)
Nov 28, 2018 43.42 45.59 43.42 44.98 146,055 +1.37(+3.14%)
Nov 27, 2018 44.20 44.59 43.01 43.61 45,271 -0.59(-1.33%)
Nov 26, 2018 44.51 44.97 44.00 44.20 64,208 +0.12(+0.27%)
Nov 23, 2018 43.03 44.76 42.38 44.08 56,200 +0.16(+0.36%)
Nov 21, 2018 43.92 43.92 43.92 0 +2.68(+6.50%)
Nov 20, 2018 42.53 43.11 40.91 41.24 102,640 -2.16(-4.98%)
Nov 19, 2018 47.67 48.24 42.81 43.40 119,824 -4.08(-8.59%)
Nov 16, 2018 48.00 48.80 47.48 47.48 137,700 -0.66(-1.37%)
Nov 15, 2018 46.98 48.41 46.98 48.14 67,060 +0.85(+1.80%)
Nov 14, 2018 47.80 48.60 46.43 47.29 85,588 -0.21(-0.44%)
Nov 13, 2018 48.60 48.60 46.99 47.50 129,492 +0.19(+0.40%)
Nov 12, 2018 48.12 49.28 47.08 47.31 102,836 -1.01(-2.09%)
Nov 09, 2018 48.29 50.17 47.00 48.32 356,200 -0.48(-0.98%)
Nov 08, 2018 49.22 50.44 48.20 48.80 135,800 -0.44(-0.89%)
Nov 07, 2018 49.12 50.68 48.23 49.24 377,587 +0.12(+0.24%)
Nov 06, 2018 49.71 50.97 47.25 49.12 210,875 -0.73(-1.46%)
Nov 05, 2018 53.21 53.92 49.81 49.85 133,288 -3.77(-7.03%)
Nov 02, 2018 56.83 57.20 52.35 53.62 161,900 -2.02(-3.63%)
Nov 01, 2018 54.06 57.50 53.08 55.64 201,902 +2.28(+4.27%)
Oct 31, 2018 54.49 54.49 49.28 53.36 234,442 +3.79(+7.65%)
Oct 30, 2018 48.94 50.94 48.00 49.57 140,111 +0.70(+1.43%)
Oct 29, 2018 49.61 50.66 46.02 48.87 73,710 -0.15(-0.31%)
Oct 26, 2018 49.25 50.95 48.40 49.02 65,200 -1.23(-2.45%)
Oct 25, 2018 48.25 50.69 48.25 50.25 57,957 +2.13(+4.43%)
Oct 24, 2018 49.40 49.99 48.12 48.12 75,741 -1.41(-2.85%)
Oct 23, 2018 49.43 50.01 48.29 49.53 68,385 -0.76(-1.51%)
Oct 22, 2018 50.23 51.30 50.16 50.29 66,476 +0.14(+0.28%)
Oct 19, 2018 51.59 51.99 50.06 50.15 75,200 -1.35(-2.62%)
Oct 18, 2018 51.35 52.23 50.07 51.50 93,110 -0.15(-0.29%)
Oct 17, 2018 52.00 52.21 50.48 51.65 112,314 -0.17(-0.33%)
Oct 16, 2018 50.11 52.15 50.11 51.82 145,801 +2.18(+4.39%)
Oct 15, 2018 49.50 50.36 48.66 49.64 63,217 +0.25(+0.51%)
Oct 12, 2018 49.92 50.57 48.47 49.39 75,400 +0.21(+0.43%)
Oct 11, 2018 49.45 50.27 47.09 49.18 228,371 -0.53(-1.07%)
Oct 10, 2018 55.60 55.60 49.14 49.71 149,780 -5.12(-9.34%)
Oct 09, 2018 54.31 57.00 54.31 54.83 164,209 +0.64(+1.18%)
Oct 08, 2018 54.59 54.59 52.50 54.19 117,442 -0.48(-0.88%)
Oct 05, 2018 54.74 56.72 52.53 54.67 198,900 +0.47(+0.87%)
Oct 04, 2018 54.00 54.34 52.50 54.20 101,909 +0.19(+0.35%)
Oct 03, 2018 53.09 54.41 52.76 54.01 87,205 +1.05(+1.98%)
Oct 02, 2018 53.16 53.70 52.69 52.96 108,583 -0.44(-0.82%)
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.