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 (%)
Feb 28, 2019 53.58 55.80 53.32 55.72 114,842 +2.02(+3.76%)
Feb 27, 2019 52.59 53.94 52.48 53.70 68,740 +0.75(+1.42%)
Feb 26, 2019 53.26 53.26 51.95 52.95 179,424 -0.36(-0.68%)
Feb 25, 2019 54.11 54.86 52.63 53.31 103,937 -0.65(-1.20%)
Feb 22, 2019 52.55 54.45 52.23 53.96 125,500 +1.71(+3.27%)
Feb 21, 2019 51.38 52.25 50.09 52.25 110,227 +0.68(+1.32%)
Feb 20, 2019 51.40 52.00 50.66 51.57 72,784 -0.03(-0.06%)
Feb 19, 2019 51.06 52.19 50.26 51.60 182,632 +0.46(+0.90%)
Feb 15, 2019 47.72 51.14 47.56 51.14 121,200 +3.79(+8.00%)
Feb 14, 2019 49.00 52.00 47.26 47.35 492,524 -1.19(-2.45%)
Feb 13, 2019 47.73 48.54 46.05 48.54 141,335 +1.07(+2.25%)
Feb 12, 2019 47.95 48.72 46.78 47.47 129,070 -0.01(-0.02%)
Feb 11, 2019 48.86 49.22 47.28 47.48 96,300 -1.64(-3.34%)
Feb 08, 2019 47.26 49.26 46.22 49.12 55,500 +1.52(+3.19%)
Feb 07, 2019 47.80 48.11 46.66 47.60 32,892 -0.45(-0.94%)
Feb 06, 2019 47.62 48.47 46.81 48.05 58,872 -0.05(-0.10%)
Feb 05, 2019 47.60 48.36 46.85 48.10 76,418 +0.67(+1.41%)
Feb 04, 2019 46.98 47.66 46.15 47.43 35,409 +0.48(+1.02%)
Feb 01, 2019 46.01 47.27 45.75 46.95 68,300 +0.85(+1.84%)
Jan 31, 2019 44.63 46.74 43.06 46.10 75,183 +1.74(+3.92%)
Jan 30, 2019 44.47 44.60 43.67 44.36 43,709 +0.68(+1.56%)
Jan 29, 2019 44.67 45.65 43.18 43.68 64,853 -1.15(-2.57%)
Jan 28, 2019 45.43 45.95 44.48 44.83 36,567 -0.90(-1.97%)
Jan 25, 2019 44.50 45.87 44.00 45.73 76,500 +1.53(+3.46%)
Jan 24, 2019 43.23 44.20 42.12 44.20 64,523 +1.12(+2.60%)
Jan 23, 2019 43.31 43.80 42.37 43.08 96,041 +0.05(+0.12%)
Jan 22, 2019 43.54 44.46 42.13 43.03 76,752 -0.97(-2.20%)
Jan 18, 2019 42.86 44.10 42.03 44.00 60,800 +1.45(+3.41%)
Jan 17, 2019 41.55 42.94 41.55 42.55 122,484 +0.85(+2.04%)
Jan 16, 2019 41.99 42.37 41.34 41.70 77,022 -0.16(-0.38%)
Jan 15, 2019 40.79 42.16 39.76 41.86 130,808 +1.09(+2.67%)
Jan 14, 2019 41.27 41.50 40.51 40.77 76,197 -0.84(-2.02%)
Jan 11, 2019 41.68 41.88 40.82 41.61 66,000 -0.05(-0.12%)
Jan 10, 2019 41.75 42.00 41.16 41.66 84,951 -0.30(-0.71%)
Jan 09, 2019 42.23 42.30 41.55 41.96 94,547 -0.20(-0.47%)
Jan 08, 2019 41.75 42.30 40.84 42.16 183,104 +0.47(+1.13%)
Jan 07, 2019 41.28 41.99 40.43 41.69 213,238 +0.42(+1.02%)
Jan 04, 2019 39.76 41.40 39.70 41.27 205,500 +1.70(+4.30%)
Jan 03, 2019 41.00 41.38 39.42 39.57 202,142 -1.75(-4.24%)
Jan 02, 2019 40.39 41.61 39.61 41.32 118,213 +0.57(+1.40%)
Dec 31, 2018 39.22 41.02 39.22 40.75 59,300 +1.65(+4.22%)
Dec 28, 2018 39.41 40.39 38.88 39.10 92,000 +0.04(+0.10%)
Dec 27, 2018 37.74 39.11 36.57 39.06 114,342 +1.10(+2.90%)
Dec 26, 2018 35.50 38.15 35.50 37.96 131,243 +2.50(+7.05%)
Dec 24, 2018 34.48 35.85 34.48 35.46 34,700 +0.23(+0.65%)
Dec 21, 2018 31.74 40.33 27.75 35.23 299,700 -3.21(-8.35%)
Dec 20, 2018 39.50 40.23 37.68 38.44 221,973 -0.93(-2.36%)
Dec 19, 2018 39.60 40.11 38.70 39.37 116,116 -0.40(-1.01%)
Dec 18, 2018 41.35 41.61 39.66 39.77 110,045 -1.58(-3.82%)
Dec 17, 2018 43.93 43.93 41.07 41.35 85,324 -2.55(-5.81%)
Dec 14, 2018 44.35 44.48 42.59 43.90 125,100 -0.93(-2.07%)
Dec 13, 2018 45.75 45.91 44.33 44.83 103,131 -0.89(-1.95%)
Dec 12, 2018 45.80 46.30 45.23 45.72 74,758 +0.53(+1.17%)
Dec 11, 2018 46.37 46.76 44.66 45.19 79,263 -0.80(-1.74%)
Dec 10, 2018 44.51 46.00 44.10 45.99 205,426 +1.58(+3.56%)
Dec 07, 2018 44.54 46.02 43.93 44.41 79,000 -0.38(-0.85%)
Dec 06, 2018 42.90 45.11 42.67 44.79 130,618 +0.68(+1.54%)
Dec 04, 2018 45.89 46.64 43.97 44.11 323,200 -1.65(-3.61%)
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.