Skip to main content

Bandwidth Inc (NQ: BAND )

18.18 +0.13 (+0.72%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.12 18.34 17.82 18.05 460,936 +0.18(+1.01%)
Mar 26, 2024 18.66 18.66 17.77 17.87 298,221 -0.56(-3.04%)
Mar 25, 2024 18.65 19.00 18.20 18.43 210,574 -0.20(-1.07%)
Mar 22, 2024 19.00 19.11 18.62 18.63 188,647 -0.38(-2.00%)
Mar 21, 2024 19.48 19.62 19.00 19.01 307,957 -0.32(-1.66%)
Mar 20, 2024 18.88 19.68 18.75 19.33 229,944 +0.50(+2.66%)
Mar 19, 2024 18.79 19.30 18.46 18.83 260,458 -0.05(-0.26%)
Mar 18, 2024 18.39 19.24 18.04 18.88 505,548 +0.58(+3.17%)
Mar 15, 2024 18.72 19.12 18.16 18.30 462,836 -0.49(-2.61%)
Mar 14, 2024 19.91 19.91 18.51 18.79 332,976 -1.09(-5.48%)
Mar 13, 2024 20.39 21.68 19.58 19.88 617,654 -0.65(-3.17%)
Mar 12, 2024 20.07 20.68 19.85 20.53 340,414 +0.37(+1.84%)
Mar 11, 2024 19.76 20.28 19.73 20.16 197,812 +0.15(+0.75%)
Mar 08, 2024 20.49 20.75 19.88 20.01 353,696 -0.30(-1.48%)
Mar 07, 2024 19.49 20.37 19.22 20.31 487,213 +0.85(+4.37%)
Mar 06, 2024 18.20 19.47 17.62 19.46 776,279 +1.15(+6.28%)
Mar 05, 2024 19.00 19.19 18.23 18.31 531,536 -0.94(-4.88%)
Mar 04, 2024 20.57 20.70 19.12 19.25 935,503 -1.44(-6.96%)
Mar 01, 2024 20.50 20.99 19.25 20.69 895,099 +0.15(+0.73%)
Feb 29, 2024 19.66 20.85 19.07 20.54 1,514,204 +2.10(+11.39%)
Feb 28, 2024 17.71 18.89 16.47 18.44 2,991,867 +6.29(+51.77%)
Feb 27, 2024 12.06 12.64 12.02 12.15 730,437 +0.19(+1.59%)
Feb 26, 2024 11.94 12.31 11.90 11.96 508,869 -0.06(-0.50%)
Feb 23, 2024 12.40 12.50 11.99 12.02 393,618 -0.51(-4.07%)
Feb 22, 2024 13.31 13.34 12.42 12.53 468,784 -0.75(-5.65%)
Feb 21, 2024 13.27 13.37 13.03 13.28 166,657 -0.22(-1.63%)
Feb 20, 2024 13.28 13.60 13.16 13.50 201,470 -0.15(-1.10%)
Feb 16, 2024 14.19 14.19 13.61 13.65 202,927 -0.74(-5.14%)
Feb 15, 2024 13.98 14.42 13.63 14.39 241,810 +0.51(+3.67%)
Feb 14, 2024 13.42 13.95 13.04 13.88 341,329 +0.78(+5.95%)
Feb 13, 2024 14.00 14.06 13.00 13.10 385,410 -1.52(-10.40%)
Feb 12, 2024 14.50 14.93 14.32 14.62 189,491 +0.19(+1.32%)
Feb 09, 2024 14.36 14.82 14.19 14.43 164,069 +0.26(+1.83%)
Feb 08, 2024 14.13 14.60 14.13 14.17 131,752 -0.06(-0.42%)
Feb 07, 2024 14.01 14.33 13.61 14.23 240,207 +0.26(+1.86%)
Feb 06, 2024 13.92 14.16 13.76 13.97 211,293 +0.15(+1.09%)
Feb 05, 2024 14.00 14.04 13.59 13.82 140,606 -0.46(-3.22%)
Feb 02, 2024 13.73 14.49 13.64 14.28 203,051 +0.21(+1.49%)
Feb 01, 2024 13.97 14.36 13.67 14.07 184,784 +0.23(+1.66%)
Jan 31, 2024 14.03 14.58 13.80 13.84 176,389 -0.31(-2.19%)
Jan 30, 2024 14.62 14.63 14.04 14.15 183,425 -0.50(-3.41%)
Jan 29, 2024 14.58 14.76 14.16 14.65 168,115 +0.08(+0.55%)
Jan 26, 2024 14.66 14.98 14.50 14.57 224,126 -0.02(-0.14%)
Jan 25, 2024 14.83 14.88 14.41 14.59 232,510 +0.13(+0.90%)
Jan 24, 2024 14.96 15.49 14.41 14.46 251,930 -0.39(-2.63%)
Jan 23, 2024 14.54 14.88 14.40 14.85 389,948 +0.51(+3.56%)
Jan 22, 2024 13.81 14.42 13.77 14.34 239,432 +0.74(+5.44%)
Jan 19, 2024 13.14 13.62 12.81 13.60 245,568 +0.72(+5.59%)
Jan 18, 2024 13.02 13.04 12.60 12.88 184,908 -0.01(-0.08%)
Jan 17, 2024 13.17 13.18 12.65 12.89 237,279 -0.60(-4.45%)
Jan 16, 2024 13.50 13.70 13.39 13.49 139,088 -0.17(-1.24%)
Jan 12, 2024 13.66 13.94 13.40 13.66 235,849 +0.23(+1.71%)
Jan 11, 2024 13.88 13.88 13.30 13.43 263,302 -0.57(-4.07%)
Jan 10, 2024 13.97 14.09 13.77 14.00 183,085 -0.13(-0.92%)
Jan 09, 2024 14.30 14.30 14.02 14.13 155,666 -0.41(-2.82%)
Jan 08, 2024 14.59 14.89 14.35 14.54 239,140 +0.14(+0.97%)
Jan 05, 2024 13.57 14.47 13.57 14.40 417,008 +0.64(+4.65%)
Jan 04, 2024 13.69 13.82 13.39 13.76 287,689 +0.12(+0.88%)
Jan 03, 2024 13.98 13.99 13.28 13.64 293,438 -0.59(-4.15%)
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.