Bandwidth Inc (NQ: BAND )

67.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 140.75 141.70 136.43 137.92 262,384 -2.55(-1.82%)
Jun 29, 2021 140.35 142.89 139.50 140.47 201,356 -0.64(-0.45%)
Jun 28, 2021 139.31 145.97 139.04 141.11 420,319 +2.29(+1.65%)
Jun 25, 2021 138.24 140.00 135.65 138.82 659,031 +1.18(+0.86%)
Jun 24, 2021 134.37 137.84 133.25 137.64 307,677 +4.45(+3.34%)
Jun 23, 2021 132.52 134.34 131.90 133.19 306,478 +0.83(+0.63%)
Jun 22, 2021 129.92 134.31 129.46 132.36 325,368 +3.89(+3.03%)
Jun 21, 2021 133.01 133.01 125.38 128.47 312,414 -3.38(-2.56%)
Jun 18, 2021 129.08 133.77 129.08 131.85 303,698 +1.48(+1.14%)
Jun 17, 2021 127.17 131.00 127.12 130.37 243,404 +1.93(+1.50%)
Jun 16, 2021 127.79 130.79 126.82 128.44 214,770 +0.36(+0.28%)
Jun 15, 2021 128.77 129.22 126.41 128.08 210,505 -1.43(-1.10%)
Jun 14, 2021 127.50 131.79 125.09 129.51 381,994 +2.51(+1.98%)
Jun 11, 2021 120.95 127.45 119.78 127.00 256,825 +4.86(+3.98%)
Jun 10, 2021 118.91 122.87 118.40 122.14 195,661 +3.37(+2.84%)
Jun 09, 2021 119.91 121.19 118.07 118.77 166,803 -0.65(-0.54%)
Jun 08, 2021 118.66 121.50 116.47 119.42 346,079 +1.07(+0.90%)
Jun 07, 2021 113.80 119.81 112.91 118.35 242,416 +3.61(+3.15%)
Jun 04, 2021 115.02 117.32 114.17 114.74 186,695 +0.44(+0.38%)
Jun 03, 2021 118.40 119.77 114.19 114.30 182,379 -4.90(-4.11%)
Jun 02, 2021 118.00 119.94 116.84 119.20 258,905 +1.79(+1.52%)
Jun 01, 2021 118.29 120.00 116.55 117.41 197,145 -0.88(-0.74%)
May 28, 2021 117.50 121.70 117.25 118.29 210,172 +0.99(+0.84%)
May 27, 2021 116.46 117.68 114.04 117.30 311,815 +0.89(+0.76%)
May 26, 2021 115.69 117.54 114.86 116.41 327,727 +1.02(+0.88%)
May 25, 2021 116.71 119.16 115.00 115.39 263,781 -1.10(-0.94%)
May 24, 2021 117.00 119.15 114.34 116.49 188,067 -0.11(-0.09%)
May 21, 2021 118.64 119.95 116.34 116.60 207,412 -1.07(-0.91%)
May 20, 2021 116.47 119.03 115.81 117.67 167,910 +2.38(+2.06%)
May 19, 2021 114.45 117.10 114.22 115.29 196,952 -1.44(-1.23%)
May 18, 2021 112.96 117.32 110.00 116.73 278,167 +4.15(+3.69%)
May 17, 2021 114.56 114.56 110.95 112.58 140,066 -1.53(-1.34%)
May 14, 2021 108.47 115.08 107.69 114.11 241,572 +5.26(+4.83%)
May 13, 2021 113.35 114.05 107.01 108.85 417,416 -3.62(-3.22%)
May 12, 2021 115.08 115.25 110.73 112.47 386,969 -4.88(-4.16%)
May 11, 2021 112.52 118.94 111.59 117.35 462,853 +0.27(+0.23%)
May 10, 2021 124.74 124.74 116.37 117.08 474,245 -8.58(-6.83%)
May 07, 2021 124.89 129.09 123.52 125.66 490,801 +3.68(+3.02%)
May 06, 2021 119.00 123.97 118.25 121.98 415,256 +2.99(+2.51%)
May 05, 2021 121.63 124.58 117.80 118.99 278,261 -2.32(-1.91%)
May 04, 2021 124.70 124.70 119.63 121.31 656,028 -4.45(-3.54%)
May 03, 2021 131.39 132.00 123.79 125.76 500,177 -6.44(-4.87%)
Apr 30, 2021 129.86 133.12 128.51 132.20 304,700 +2.10(+1.61%)
Apr 29, 2021 134.08 134.37 128.30 130.10 384,079 -3.63(-2.71%)
Apr 28, 2021 134.55 135.54 132.79 133.73 222,011 -1.93(-1.42%)
Apr 27, 2021 138.98 139.77 135.35 135.66 315,737 -2.05(-1.49%)
Apr 26, 2021 137.09 138.10 135.32 137.71 271,188 -0.30(-0.22%)
Apr 23, 2021 134.33 138.28 133.28 138.01 361,400 +4.30(+3.22%)
Apr 22, 2021 128.98 135.87 128.98 133.71 343,671 +5.10(+3.97%)
Apr 21, 2021 131.08 131.98 127.60 128.61 314,866 -3.39(-2.57%)
Apr 20, 2021 133.67 136.20 131.10 132.00 382,001 -1.09(-0.82%)
Apr 19, 2021 133.16 136.21 132.74 133.09 374,857 -1.96(-1.45%)
Apr 16, 2021 133.38 135.72 129.39 135.05 626,800 +2.03(+1.53%)
Apr 15, 2021 131.90 134.50 130.83 133.02 392,899 +1.76(+1.34%)
Apr 14, 2021 135.00 135.48 129.74 131.26 211,930 -2.32(-1.74%)
Apr 13, 2021 128.36 134.44 127.65 133.58 261,993 +6.27(+4.92%)
Apr 12, 2021 127.01 128.85 125.00 127.31 190,488 -1.25(-0.97%)
Apr 09, 2021 127.53 128.79 126.13 128.56 259,200 -0.04(-0.03%)
Apr 08, 2021 124.68 129.42 124.22 128.60 342,834 +5.53(+4.49%)
Apr 07, 2021 124.58 124.80 121.02 123.07 324,659 -1.22(-0.98%)
Apr 06, 2021 121.91 126.29 120.04 124.29 525,214 +1.29(+1.05%)
Apr 05, 2021 129.31 130.43 122.22 123.00 623,271 -3.74(-2.95%)
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.