Bandwidth Inc (NQ: BAND )

57.61 USD +1.82 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 58.23 58.60 55.17 55.79 371,679 -1.37(-2.40%)
Jan 26, 2022 60.01 61.77 56.92 57.16 469,690 -1.57(-2.67%)
Jan 25, 2022 59.52 60.92 57.28 58.73 291,832 -2.20(-3.61%)
Jan 24, 2022 58.30 61.53 56.84 60.93 521,195 +1.21(+2.03%)
Jan 21, 2022 61.29 62.18 59.06 59.72 382,488 -2.26(-3.65%)
Jan 20, 2022 65.10 66.26 61.71 61.98 338,986 -2.45(-3.80%)
Jan 19, 2022 65.01 66.27 63.87 64.43 193,598 -0.42(-0.65%)
Jan 18, 2022 66.67 67.69 64.66 64.85 282,481 -3.10(-4.56%)
Jan 14, 2022 67.95 0 +0.97(+1.45%)
Jan 13, 2022 69.94 73.47 66.70 66.98 900,807 +1.15(+1.75%)
Jan 12, 2022 68.02 69.24 65.69 65.83 517,334 -2.29(-3.36%)
Jan 11, 2022 62.19 69.63 61.82 68.12 668,515 +6.40(+10.37%)
Jan 10, 2022 63.49 63.49 60.13 61.72 1,238,083 -1.08(-1.72%)
Jan 07, 2022 64.56 67.67 62.66 62.80 513,488 -1.86(-2.88%)
Jan 06, 2022 65.04 66.64 63.16 64.66 461,207 -0.22(-0.34%)
Jan 05, 2022 67.56 69.22 64.31 64.88 367,141 -3.47(-5.08%)
Jan 04, 2022 73.68 73.99 65.75 68.35 747,874 -5.07(-6.91%)
Jan 03, 2022 71.37 73.50 69.29 73.42 498,473 +1.66(+2.31%)
Dec 31, 2021 73.00 73.97 70.82 71.76 237,077 -1.11(-1.52%)
Dec 30, 2021 70.61 73.30 70.26 72.87 299,332 +2.09(+2.95%)
Dec 29, 2021 70.47 72.51 69.76 70.78 328,312 +0.12(+0.17%)
Dec 28, 2021 69.85 71.48 69.70 70.66 183,455 +0.16(+0.23%)
Dec 27, 2021 73.00 73.70 70.45 70.50 189,647 -2.43(-3.33%)
Dec 23, 2021 73.62 74.48 72.11 72.93 563,766 -0.02(-0.03%)
Dec 22, 2021 74.28 74.85 72.70 72.95 445,042 -1.57(-2.11%)
Dec 21, 2021 72.42 74.87 71.53 74.52 364,009 +2.42(+3.36%)
Dec 20, 2021 71.50 73.74 70.01 72.10 249,726 -0.49(-0.68%)
Dec 17, 2021 69.41 73.10 68.90 72.59 577,331 +3.30(+4.76%)
Dec 16, 2021 68.86 70.42 66.61 69.29 485,022 +0.70(+1.02%)
Dec 15, 2021 69.10 69.70 65.02 68.59 658,128 -1.14(-1.63%)
Dec 14, 2021 71.36 72.50 69.52 69.73 400,756 -2.31(-3.21%)
Dec 13, 2021 71.21 72.10 70.10 72.04 327,615 +0.83(+1.17%)
Dec 10, 2021 71.46 72.65 69.89 71.21 280,638 +0.57(+0.81%)
Dec 09, 2021 74.33 75.40 69.91 70.64 492,036 -3.95(-5.30%)
Dec 08, 2021 70.68 75.00 69.81 74.59 378,355 +3.64(+5.13%)
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%)
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.