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 (%)
May 31, 2022 23.13 23.58 20.96 21.04 1,016,560 -2.10(-9.08%)
May 27, 2022 21.50 23.18 21.50 23.14 416,342 +1.85(+8.69%)
May 26, 2022 20.33 22.17 20.32 21.29 637,014 +1.06(+5.24%)
May 25, 2022 19.52 20.43 19.16 20.23 286,815 +0.60(+3.06%)
May 24, 2022 20.58 20.81 19.29 19.63 456,166 -1.30(-6.21%)
May 23, 2022 20.90 21.27 20.20 20.93 417,701 -0.04(-0.19%)
May 20, 2022 21.51 21.55 20.03 20.97 494,740 -0.14(-0.66%)
May 19, 2022 19.41 21.37 19.01 21.11 553,869 +2.11(+11.11%)
May 18, 2022 19.55 20.87 18.68 19.00 386,765 -1.01(-5.05%)
May 17, 2022 19.02 20.05 18.75 20.01 577,965 +1.48(+7.99%)
May 16, 2022 19.72 20.46 18.47 18.53 576,591 -2.57(-12.18%)
May 13, 2022 19.25 21.12 19.07 21.10 794,223 +2.16(+11.40%)
May 12, 2022 17.96 20.35 17.71 18.94 782,798 +0.87(+4.81%)
May 11, 2022 18.60 19.22 17.84 18.07 745,536 -0.91(-4.79%)
May 10, 2022 21.78 22.12 18.75 18.98 1,115,531 -2.06(-9.79%)
May 09, 2022 20.88 22.04 20.52 21.04 675,222 -0.37(-1.73%)
May 06, 2022 25.58 26.27 21.11 21.41 1,159,131 -5.33(-19.93%)
May 05, 2022 27.76 29.16 26.01 26.74 1,122,616 +0.71(+2.73%)
May 04, 2022 23.80 26.05 22.72 26.03 1,264,253 +3.01(+13.08%)
May 03, 2022 23.32 23.67 22.67 23.02 607,003 -0.24(-1.03%)
May 02, 2022 22.13 23.36 22.10 23.26 606,780 +1.14(+5.15%)
Apr 29, 2022 23.27 24.04 22.00 22.12 739,450 -1.20(-5.15%)
Apr 28, 2022 23.70 23.94 22.61 23.32 665,340 -0.31(-1.31%)
Apr 27, 2022 24.47 25.16 23.51 23.63 328,628 -0.81(-3.31%)
Apr 26, 2022 26.40 26.41 24.42 24.44 372,236 -2.43(-9.04%)
Apr 25, 2022 25.31 27.13 25.15 26.87 459,293 +1.27(+4.96%)
Apr 22, 2022 26.11 26.54 24.79 25.60 516,376 -0.45(-1.73%)
Apr 21, 2022 27.49 28.09 25.68 26.05 304,176 -1.03(-3.80%)
Apr 20, 2022 28.24 28.59 27.00 27.08 296,220 -1.66(-5.78%)
Apr 19, 2022 27.86 29.48 27.42 28.74 346,072 +0.66(+2.35%)
Apr 18, 2022 29.26 29.59 28.04 28.08 403,648 -1.30(-4.42%)
Apr 14, 2022 31.85 31.91 29.38 29.38 593,890 -2.50(-7.84%)
Apr 13, 2022 30.82 32.06 30.60 31.88 314,954 +0.44(+1.40%)
Apr 12, 2022 32.19 33.08 31.18 31.44 262,093 -0.57(-1.78%)
Apr 11, 2022 32.64 33.20 31.47 32.01 350,802 -0.23(-0.71%)
Apr 08, 2022 32.01 32.54 31.11 32.24 356,864 -0.16(-0.49%)
Apr 07, 2022 32.73 33.30 31.51 32.40 336,749 -0.48(-1.46%)
Apr 06, 2022 32.69 33.64 32.20 32.88 539,921 -1.02(-3.01%)
Apr 05, 2022 34.52 34.89 32.95 33.90 508,801 -0.62(-1.80%)
Apr 04, 2022 33.84 34.75 33.67 34.52 396,903 +0.74(+2.19%)
Apr 01, 2022 32.82 33.94 32.31 33.78 324,172 +1.39(+4.29%)
Mar 31, 2022 32.93 33.35 32.20 32.39 342,250 -0.85(-2.56%)
Mar 30, 2022 33.98 34.54 32.91 33.24 415,468 -1.08(-3.15%)
Mar 29, 2022 31.85 34.63 31.85 34.32 790,489 +2.93(+9.33%)
Mar 28, 2022 30.50 31.86 29.97 31.39 698,677 +1.06(+3.49%)
Mar 25, 2022 30.86 31.05 29.94 30.33 432,904 -0.51(-1.65%)
Mar 24, 2022 30.75 31.13 29.73 30.84 543,754 +0.19(+0.62%)
Mar 23, 2022 29.35 30.97 28.83 30.65 472,040 +0.79(+2.65%)
Mar 22, 2022 28.95 30.46 28.83 29.86 853,832 +1.12(+3.90%)
Mar 21, 2022 29.72 30.09 28.59 28.74 390,875 -1.06(-3.56%)
Mar 18, 2022 28.29 30.17 27.83 29.80 787,055 +1.39(+4.89%)
Mar 17, 2022 27.98 28.78 27.56 28.41 1,172,496 +0.30(+1.07%)
Mar 16, 2022 25.37 28.35 25.20 28.11 1,284,832 +3.10(+12.40%)
Mar 15, 2022 24.24 25.94 24.01 25.01 778,960 +0.69(+2.84%)
Mar 14, 2022 25.90 26.45 24.23 24.32 799,234 -1.85(-7.07%)
Mar 11, 2022 28.49 28.49 26.13 26.17 831,457 -1.32(-4.80%)
Mar 10, 2022 27.21 27.77 26.75 27.49 909,928 +0.12(+0.44%)
Mar 09, 2022 28.22 28.96 27.03 27.37 1,040,374 +0.05(+0.18%)
Mar 08, 2022 27.71 28.39 26.46 27.32 972,265 -0.55(-1.97%)
Mar 07, 2022 27.76 28.76 27.25 27.87 781,947 -0.02(-0.07%)
Mar 04, 2022 29.50 30.00 27.73 27.89 1,166,508 -1.73(-5.84%)
Mar 03, 2022 30.00 30.72 29.42 29.62 988,792 -0.78(-2.57%)
Mar 02, 2022 31.18 31.50 29.70 30.40 1,242,953 -0.81(-2.60%)
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.