Skip to main content

Bandwidth Inc (NQ: BAND )

17.33 -0.25 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 17.52 17.62 17.29 17.33 86,303 -0.25(-1.42%)
Oct 07, 2024 17.73 17.90 17.37 17.58 106,661 -0.19(-1.07%)
Oct 04, 2024 17.53 17.78 17.36 17.77 123,780 +0.65(+3.80%)
Oct 03, 2024 17.35 17.38 17.09 17.12 85,478 -0.30(-1.72%)
Oct 02, 2024 17.00 17.45 16.87 17.42 140,646 +0.22(+1.28%)
Oct 01, 2024 17.47 17.47 16.65 17.20 188,739 -0.31(-1.77%)
Sep 30, 2024 17.16 17.75 17.16 17.51 173,594 +0.19(+1.10%)
Sep 27, 2024 17.38 17.64 17.14 17.32 203,888 +0.18(+1.05%)
Sep 26, 2024 17.54 17.54 17.11 17.14 214,858 +0.03(+0.18%)
Sep 25, 2024 17.42 17.42 17.09 17.11 125,047 -0.32(-1.84%)
Sep 24, 2024 17.46 17.61 17.17 17.43 161,981 +0.15(+0.87%)
Sep 23, 2024 17.43 17.43 17.06 17.28 145,495 +0.05(+0.29%)
Sep 20, 2024 17.45 17.54 17.22 17.23 351,701 -0.34(-1.94%)
Sep 19, 2024 18.02 18.02 17.39 17.57 119,273 +0.21(+1.21%)
Sep 18, 2024 17.30 18.17 17.19 17.36 178,868 +0.04(+0.23%)
Sep 17, 2024 17.82 18.09 17.25 17.32 157,023 -0.27(-1.53%)
Sep 16, 2024 17.44 17.72 17.23 17.59 165,408 +0.18(+1.03%)
Sep 13, 2024 16.61 17.46 16.61 17.41 188,808 +1.09(+6.68%)
Sep 12, 2024 16.46 16.70 16.15 16.32 207,384 +0.03(+0.18%)
Sep 11, 2024 16.20 16.46 15.89 16.29 147,678 -0.17(-1.03%)
Sep 10, 2024 16.25 16.54 15.94 16.46 177,373 +0.31(+1.92%)
Sep 09, 2024 15.89 16.41 15.81 16.15 250,948 +0.24(+1.51%)
Sep 06, 2024 17.04 17.11 15.89 15.91 282,972 -1.19(-6.96%)
Sep 05, 2024 16.84 17.28 16.68 17.10 139,446 +0.24(+1.42%)
Sep 04, 2024 16.77 17.12 16.55 16.86 184,056 -0.02(-0.12%)
Sep 03, 2024 16.84 17.21 16.82 16.88 187,805 -0.28(-1.63%)
Aug 30, 2024 17.59 17.74 16.92 17.16 156,172 -0.42(-2.39%)
Aug 29, 2024 17.29 17.70 17.07 17.58 228,938 +0.47(+2.75%)
Aug 28, 2024 17.04 17.15 16.77 17.11 186,225 -0.15(-0.87%)
Aug 27, 2024 17.24 17.66 16.98 17.26 171,801 -0.31(-1.76%)
Aug 26, 2024 17.36 17.65 17.04 17.57 136,692 +0.24(+1.38%)
Aug 23, 2024 16.58 17.36 16.55 17.33 268,858 +0.99(+6.06%)
Aug 22, 2024 17.24 17.34 16.19 16.34 216,094 -0.81(-4.72%)
Aug 21, 2024 17.37 17.37 16.96 17.15 209,958 -0.02(-0.12%)
Aug 20, 2024 17.43 17.43 16.97 17.17 197,496 -0.13(-0.75%)
Aug 19, 2024 16.36 17.40 16.32 17.30 295,424 +1.00(+6.13%)
Aug 16, 2024 16.03 16.33 16.00 16.30 156,643 +0.16(+0.99%)
Aug 15, 2024 16.00 16.37 15.90 16.14 166,238 +0.67(+4.33%)
Aug 14, 2024 16.07 16.17 15.44 15.47 265,400 -0.64(-3.97%)
Aug 13, 2024 15.64 16.30 15.39 16.11 251,949 +0.74(+4.81%)
Aug 12, 2024 15.76 15.76 15.11 15.37 268,471 -0.41(-2.60%)
Aug 09, 2024 15.63 15.81 15.42 15.78 229,242 +0.16(+1.02%)
Aug 08, 2024 15.60 15.72 15.01 15.62 242,922 +0.19(+1.23%)
Aug 07, 2024 15.92 16.31 15.08 15.43 493,390 -0.37(-2.34%)
Aug 06, 2024 15.23 15.84 14.75 15.80 477,748 +0.87(+5.83%)
Aug 05, 2024 13.77 15.03 13.51 14.93 679,190 -0.28(-1.84%)
Aug 02, 2024 15.70 15.84 15.04 15.21 606,833 -0.76(-4.76%)
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.