Skip to main content

Bandwidth Inc (NQ: BAND )

26.33 -0.17 (-0.64%)
Streaming Delayed Price Updated: 12:02 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 27.11 27.19 25.60 26.50 434,613 -1.00(-3.64%)
Feb 03, 2023 24.99 29.07 24.79 27.50 1,025,227 +1.52(+5.85%)
Feb 02, 2023 25.89 27.30 25.32 25.98 930,809 +0.90(+3.59%)
Feb 01, 2023 25.06 25.44 23.78 25.08 442,564 +0.20(+0.80%)
Jan 31, 2023 23.41 24.89 22.90 24.88 540,384 +1.58(+6.78%)
Jan 30, 2023 23.63 24.10 22.91 23.30 481,304 -0.74(-3.08%)
Jan 27, 2023 22.80 24.33 22.80 24.04 625,294 +1.06(+4.61%)
Jan 26, 2023 23.17 23.76 22.30 22.98 605,206 +0.37(+1.64%)
Jan 25, 2023 23.15 23.27 21.47 22.61 521,577 -1.10(-4.64%)
Jan 24, 2023 22.47 24.00 22.33 23.71 444,195 +0.68(+2.95%)
Jan 23, 2023 22.10 23.12 21.75 23.03 438,081 +1.14(+5.21%)
Jan 20, 2023 20.92 22.03 20.35 21.89 398,553 +1.27(+6.16%)
Jan 19, 2023 20.26 21.25 20.19 20.62 438,847 -0.16(-0.77%)
Jan 18, 2023 20.52 21.13 20.27 20.78 671,148 +0.90(+4.53%)
Jan 17, 2023 22.76 23.38 19.82 19.88 1,035,378 -3.70(-15.69%)
Jan 13, 2023 22.80 23.99 22.56 23.58 344,044 +0.18(+0.77%)
Jan 12, 2023 22.67 23.68 22.32 23.40 639,848 +0.88(+3.91%)
Jan 11, 2023 22.31 22.93 21.55 22.52 684,962 +0.36(+1.62%)
Jan 10, 2023 21.78 22.58 21.77 22.16 301,638 +0.10(+0.45%)
Jan 09, 2023 22.45 23.18 21.96 22.06 272,764 +0.31(+1.43%)
Jan 06, 2023 21.54 22.30 20.69 21.75 356,227 +0.32(+1.49%)
Jan 05, 2023 22.73 22.92 21.41 21.43 276,794 -1.58(-6.87%)
Jan 04, 2023 22.58 23.75 22.45 23.01 425,547 +0.79(+3.56%)
Jan 03, 2023 23.60 24.09 21.15 22.22 623,632 -0.73(-3.18%)
Dec 30, 2022 22.54 23.24 22.34 22.95 523,528 -0.31(-1.33%)
Dec 29, 2022 23.06 23.68 22.96 23.26 357,767 +0.62(+2.74%)
Dec 28, 2022 22.36 23.08 21.78 22.64 356,708 +0.22(+0.98%)
Dec 27, 2022 23.38 23.76 22.12 22.42 588,012 -1.28(-5.40%)
Dec 23, 2022 24.23 24.29 23.31 23.70 341,244 -0.39(-1.62%)
Dec 22, 2022 24.50 24.61 23.02 24.09 612,230 -0.74(-2.98%)
Dec 21, 2022 25.25 25.92 24.47 24.83 433,904 -0.17(-0.68%)
Dec 20, 2022 24.17 25.69 24.13 25.00 509,488 +0.26(+1.05%)
Dec 19, 2022 25.84 25.99 24.14 24.74 463,246 -1.23(-4.74%)
Dec 16, 2022 24.69 26.66 24.17 25.97 694,839 +0.97(+3.88%)
Dec 15, 2022 25.02 25.85 24.86 25.00 546,505 -0.67(-2.61%)
Dec 14, 2022 25.58 26.98 25.04 25.67 678,601 +0.05(+0.20%)
Dec 13, 2022 26.47 26.74 24.97 25.62 531,904 +0.58(+2.32%)
Dec 12, 2022 24.83 26.24 24.43 25.04 628,844 +0.16(+0.64%)
Dec 09, 2022 25.17 25.47 24.50 24.88 529,193 -0.53(-2.09%)
Dec 08, 2022 22.36 25.46 22.08 25.41 1,236,326 +3.47(+15.82%)
Dec 07, 2022 22.00 22.40 21.21 21.94 319,044 +0.25(+1.15%)
Dec 06, 2022 22.10 22.10 20.91 21.69 367,972 -0.20(-0.91%)
Dec 05, 2022 23.41 23.51 21.81 21.89 495,421 -1.64(-6.97%)
Dec 02, 2022 22.55 23.67 21.65 23.53 488,365 +0.81(+3.57%)
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.