Bandwidth Inc (NQ: BAND )

72.75 USD +1.80 (+2.54%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 70.54 72.54 70.32 70.95 374,946 +1.45(+2.09%)
Dec 06, 2021 66.36 69.61 65.21 69.50 298,337 +2.55(+3.81%)
Dec 03, 2021 69.01 69.10 64.29 66.95 575,132 -2.18(-3.16%)
Dec 02, 2021 66.02 69.34 65.48 69.13 377,775 +2.67(+4.02%)
Dec 01, 2021 71.69 73.08 66.44 66.46 692,059 -5.20(-7.26%)
Nov 30, 2021 70.82 72.99 68.62 71.66 510,129 +0.93(+1.32%)
Nov 29, 2021 74.50 74.59 70.25 70.73 685,389 -3.20(-4.34%)
Nov 26, 2021 71.23 74.71 70.26 73.93 530,359 +2.50(+3.50%)
Nov 24, 2021 66.53 71.89 65.46 71.43 668,442 +3.80(+5.62%)
Nov 23, 2021 64.28 67.85 62.07 67.63 772,300 +2.97(+4.60%)
Nov 22, 2021 69.00 69.00 64.18 64.66 673,343 -4.15(-6.03%)
Nov 19, 2021 72.25 73.11 68.72 68.81 457,243 -3.12(-4.33%)
Nov 18, 2021 74.30 72.24 70.87 71.93 600,199 -2.57(-3.45%)
Nov 17, 2021 78.61 78.62 74.00 74.50 577,069 -4.49(-5.68%)
Nov 16, 2021 77.82 79.86 77.57 78.99 476,751 +0.72(+0.92%)
Nov 15, 2021 80.09 80.34 77.93 78.27 592,096 -1.83(-2.28%)
Nov 12, 2021 82.35 82.52 79.84 80.10 387,915 -1.67(-2.04%)
Nov 11, 2021 82.13 82.70 80.35 81.77 209,089 +0.37(+0.45%)
Nov 10, 2021 86.08 81.40 499,996 -4.23(-4.94%)
Nov 09, 2021 84.50 87.27 81.00 85.63 617,470 +2.38(+2.86%)
Nov 08, 2021 85.01 85.72 82.80 83.25 404,070 -1.50(-1.77%)
Nov 05, 2021 86.70 87.12 83.66 84.75 255,977 -1.73(-2.00%)
Nov 04, 2021 87.69 89.18 85.32 86.48 227,490 -0.60(-0.69%)
Nov 03, 2021 85.17 87.95 84.28 87.08 409,880 +1.91(+2.24%)
Nov 02, 2021 87.28 87.28 83.46 85.17 221,829 -1.55(-1.79%)
Nov 01, 2021 85.50 87.93 84.08 86.72 315,184 +1.44(+1.69%)
Oct 29, 2021 84.71 86.99 84.41 85.28 343,728 +0.30(+0.35%)
Oct 28, 2021 84.00 86.63 83.53 84.98 304,252 +0.52(+0.62%)
Oct 27, 2021 83.77 87.90 81.21 84.46 705,328 -1.35(-1.57%)
Oct 26, 2021 88.15 85.81 249,112 -1.72(-1.97%)
Oct 25, 2021 87.98 89.29 86.35 87.53 329,319 -0.22(-0.25%)
Oct 22, 2021 90.61 92.16 87.72 87.75 270,037 -4.14(-4.51%)
Oct 21, 2021 91.04 92.63 89.75 91.89 560,982 +2.56(+2.87%)
Oct 20, 2021 89.07 90.29 87.16 89.33 272,008 +0.23(+0.26%)
Oct 19, 2021 90.96 91.90 88.59 89.10 410,205 -1.17(-1.30%)
Oct 18, 2021 88.80 90.83 88.02 90.27 239,669 +0.27(+0.30%)
Oct 15, 2021 89.71 91.76 88.89 90.00 476,406 +1.14(+1.28%)
Oct 14, 2021 85.84 89.08 83.73 88.86 883,990 +5.44(+6.52%)
Oct 13, 2021 78.86 83.44 78.42 83.42 595,193 +5.68(+7.31%)
Oct 12, 2021 78.90 79.09 76.80 77.74 608,577 -0.88(-1.12%)
Oct 11, 2021 78.27 81.43 77.39 78.62 374,589 -0.30(-0.38%)
Oct 08, 2021 81.92 82.01 78.61 78.92 338,185 -3.13(-3.81%)
Oct 07, 2021 82.12 85.20 81.70 82.05 448,306 +0.62(+0.76%)
Oct 06, 2021 82.01 84.07 81.33 81.43 282,973 -1.69(-2.03%)
Oct 05, 2021 83.26 85.69 82.20 83.12 561,413 +0.03(+0.04%)
Oct 04, 2021 86.84 87.28 82.25 83.09 397,952 -4.40(-5.03%)
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.