Skip to main content

Bandwidth Inc (NQ: BAND )

21.77 +0.16 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 21.40 22.45 21.40 21.77 392,745 +0.16(+0.74%)
Jul 22, 2024 20.89 21.74 20.40 21.61 215,716 +0.85(+4.09%)
Jul 19, 2024 20.46 20.97 19.97 20.76 268,717 +0.31(+1.52%)
Jul 18, 2024 21.20 21.50 20.05 20.45 297,473 -0.77(-3.63%)
Jul 17, 2024 19.79 21.39 19.79 21.22 465,835 +1.15(+5.73%)
Jul 16, 2024 19.40 20.25 19.25 20.07 521,145 +0.97(+5.08%)
Jul 15, 2024 18.63 19.27 18.49 19.10 271,585 +0.66(+3.58%)
Jul 12, 2024 18.53 18.69 18.00 18.44 388,981 +0.09(+0.49%)
Jul 11, 2024 17.41 18.65 17.23 18.35 451,761 +1.38(+8.13%)
Jul 10, 2024 17.52 17.52 16.82 16.97 121,899 -0.37(-2.13%)
Jul 09, 2024 16.88 17.48 16.59 17.34 371,396 +0.44(+2.60%)
Jul 08, 2024 16.92 17.14 16.84 16.90 170,989 +0.05(+0.30%)
Jul 05, 2024 16.87 16.98 16.45 16.85 192,582 -0.03(-0.18%)
Jul 03, 2024 16.62 16.92 16.37 16.88 105,220 +0.35(+2.12%)
Jul 02, 2024 17.19 17.19 16.44 16.53 154,744 -0.76(-4.40%)
Jul 01, 2024 16.93 17.40 16.77 17.29 251,275 +0.41(+2.43%)
Jun 28, 2024 16.89 17.30 16.75 16.88 1,294,177 +0.07(+0.42%)
Jun 27, 2024 15.59 16.87 15.48 16.81 278,732 +1.22(+7.83%)
Jun 26, 2024 15.45 15.77 15.45 15.59 268,980 +0.03(+0.19%)
Jun 25, 2024 15.57 15.74 15.32 15.56 229,369 -0.09(-0.58%)
Jun 24, 2024 15.88 16.16 15.56 15.65 275,593 -0.14(-0.89%)
Jun 21, 2024 15.41 15.84 15.29 15.79 962,480 +0.32(+2.07%)
Jun 20, 2024 15.50 15.90 15.25 15.47 348,582 +0.27(+1.78%)
Jun 18, 2024 15.55 15.81 15.11 15.20 325,718 -0.38(-2.44%)
Jun 17, 2024 15.63 15.64 15.05 15.58 498,382 -0.07(-0.45%)
Jun 14, 2024 17.03 17.25 15.48 15.65 896,620 -2.85(-15.41%)
Jun 13, 2024 19.46 19.46 18.43 18.50 336,663 -1.00(-5.13%)
Jun 12, 2024 19.66 20.10 19.21 19.50 188,637 +0.40(+2.09%)
Jun 11, 2024 19.03 19.19 18.80 19.10 158,954 -0.19(-0.98%)
Jun 10, 2024 19.30 19.45 18.94 19.29 223,723 -0.29(-1.48%)
Jun 07, 2024 20.52 20.55 19.55 19.58 271,998 -1.40(-6.67%)
Jun 06, 2024 20.68 21.05 20.62 20.98 145,450 +0.04(+0.19%)
Jun 05, 2024 20.70 20.95 20.33 20.94 292,988 +0.29(+1.40%)
Jun 04, 2024 20.85 21.33 20.38 20.65 341,107 -0.21(-1.01%)
Jun 03, 2024 20.35 21.00 20.27 20.86 301,974 +0.73(+3.63%)
May 31, 2024 20.57 20.60 19.83 20.13 269,281 -0.41(-2.00%)
May 30, 2024 20.61 20.93 20.21 20.54 199,357 +0.14(+0.69%)
May 29, 2024 20.56 20.96 20.28 20.40 226,885 -0.47(-2.25%)
May 28, 2024 21.09 21.45 20.41 20.87 213,893 -0.03(-0.14%)
May 24, 2024 20.90 21.11 20.41 20.90 117,535 +0.08(+0.38%)
May 23, 2024 21.51 21.51 20.30 20.82 211,388 -0.44(-2.07%)
May 22, 2024 21.26 21.92 21.10 21.26 232,683 -0.15(-0.70%)
May 21, 2024 21.73 21.89 21.20 21.41 200,385 -0.53(-2.42%)
May 20, 2024 22.02 22.48 21.82 21.94 192,193 -0.31(-1.39%)
May 17, 2024 22.23 22.52 21.93 22.25 303,163 +0.03(+0.14%)
May 16, 2024 22.33 22.76 22.06 22.22 201,977 -0.17(-0.76%)
May 15, 2024 22.46 22.50 21.81 22.39 166,214 +0.54(+2.47%)
May 14, 2024 22.01 22.32 21.82 21.85 152,338 -0.16(-0.73%)
May 13, 2024 21.80 22.59 21.80 22.01 286,061 +0.40(+1.85%)
May 10, 2024 21.61 21.72 21.20 21.61 183,465 +0.09(+0.42%)
May 09, 2024 21.11 21.63 20.80 21.52 422,377 +0.37(+1.75%)
May 08, 2024 22.93 22.93 21.12 21.15 574,395 -1.39(-6.17%)
May 07, 2024 22.34 25.02 22.02 22.54 1,230,293 +2.03(+9.90%)
May 06, 2024 19.65 20.80 19.39 20.51 394,342 +1.25(+6.49%)
May 03, 2024 20.03 20.18 19.13 19.26 226,916 -0.42(-2.13%)
May 02, 2024 18.94 19.72 18.69 19.68 218,432 +0.93(+4.96%)
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.