Skip to main content

Bandwidth Inc (NQ: BAND )

18.50 +0.45 (+2.49%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.48 11.50 10.93 11.01 1,009,277 -0.37(-3.25%)
Nov 29, 2023 11.41 11.76 11.24 11.38 541,546 +0.24(+2.15%)
Nov 28, 2023 10.95 11.22 10.60 11.14 300,470 +0.22(+2.01%)
Nov 27, 2023 11.31 11.43 10.88 10.92 288,966 -0.52(-4.55%)
Nov 24, 2023 11.25 11.51 11.25 11.44 172,199 +0.07(+0.62%)
Nov 22, 2023 11.48 11.77 11.08 11.37 363,037 +0.02(+0.18%)
Nov 21, 2023 11.72 11.82 11.30 11.35 205,277 -0.52(-4.38%)
Nov 20, 2023 12.24 12.59 11.81 11.87 284,265 -0.39(-3.18%)
Nov 17, 2023 12.09 12.29 11.87 12.26 262,281 +0.30(+2.51%)
Nov 16, 2023 12.54 12.60 11.83 11.96 244,170 -0.62(-4.93%)
Nov 15, 2023 12.25 12.98 12.24 12.58 468,317 +0.38(+3.11%)
Nov 14, 2023 12.38 12.43 12.11 12.20 317,342 +0.59(+5.08%)
Nov 13, 2023 11.95 11.99 11.56 11.61 225,503 -0.51(-4.21%)
Nov 10, 2023 12.10 12.26 11.61 12.12 255,872 +0.03(+0.25%)
Nov 09, 2023 12.92 13.24 11.82 12.09 507,046 -0.56(-4.43%)
Nov 08, 2023 12.87 13.14 12.40 12.65 427,227 -0.30(-2.32%)
Nov 07, 2023 12.19 13.23 12.18 12.95 476,458 +0.60(+4.86%)
Nov 06, 2023 12.63 12.76 11.94 12.35 484,950 -0.44(-3.44%)
Nov 03, 2023 10.86 13.16 10.85 12.79 1,211,153 +2.01(+18.65%)
Nov 02, 2023 10.97 11.14 10.22 10.78 427,922 +0.20(+1.89%)
Nov 01, 2023 10.52 10.66 10.09 10.58 588,855 -0.03(-0.28%)
Oct 31, 2023 9.870 10.97 9.720 10.61 696,187 +0.70(+7.06%)
Oct 30, 2023 9.790 10.00 9.540 9.910 269,810 +0.35(+3.66%)
Oct 27, 2023 10.07 10.07 9.335 9.560 432,295 -0.40(-4.02%)
Oct 26, 2023 9.880 10.14 9.670 9.960 196,836 +0.08(+0.81%)
Oct 25, 2023 10.07 10.27 9.750 9.880 256,219 -0.33(-3.23%)
Oct 24, 2023 9.660 10.28 9.660 10.21 256,666 +0.72(+7.59%)
Oct 23, 2023 9.880 9.930 9.460 9.490 240,616 -0.43(-4.33%)
Oct 20, 2023 10.07 10.21 9.740 9.920 363,497 -0.19(-1.88%)
Oct 19, 2023 10.51 10.80 10.06 10.11 218,741 -0.48(-4.53%)
Oct 18, 2023 11.30 11.30 10.42 10.59 258,108 -0.77(-6.78%)
Oct 17, 2023 10.85 11.42 10.85 11.36 324,158 +0.37(+3.37%)
Oct 16, 2023 10.65 11.16 10.60 10.99 277,702 +0.44(+4.17%)
Oct 13, 2023 10.31 10.64 10.08 10.55 251,696 +0.26(+2.53%)
Oct 12, 2023 10.52 10.52 9.980 10.29 302,497 -0.23(-2.19%)
Oct 11, 2023 10.90 11.04 10.42 10.52 201,275 -0.43(-3.93%)
Oct 10, 2023 10.80 11.13 10.71 10.95 202,465 +0.13(+1.20%)
Oct 09, 2023 10.71 10.98 10.59 10.82 165,232 -0.03(-0.28%)
Oct 06, 2023 10.64 11.13 10.45 10.85 206,794 +0.03(+0.28%)
Oct 05, 2023 10.96 10.96 10.66 10.82 171,642 -0.13(-1.19%)
Oct 04, 2023 10.96 11.08 10.71 10.95 180,956 +0.01(+0.09%)
Oct 03, 2023 11.09 11.31 10.71 10.94 191,699 -0.26(-2.32%)
Oct 02, 2023 11.26 11.54 11.07 11.20 202,727 -0.07(-0.62%)
Sep 29, 2023 11.43 11.52 11.19 11.27 136,304 +0.01(+0.09%)
Sep 28, 2023 11.40 11.45 10.95 11.26 286,038 +0.05(+0.45%)
Sep 27, 2023 11.38 11.73 11.08 11.21 135,269 -0.07(-0.62%)
Sep 26, 2023 11.26 11.73 11.18 11.28 204,186 -0.15(-1.31%)
Sep 25, 2023 11.37 11.46 11.22 11.43 257,483 -0.01(-0.09%)
Sep 22, 2023 11.85 11.85 11.40 11.44 157,797 -0.32(-2.72%)
Sep 21, 2023 11.78 11.93 11.55 11.76 292,684 -0.26(-2.16%)
Sep 20, 2023 12.36 12.46 12.00 12.02 154,389 -0.30(-2.44%)
Sep 19, 2023 12.25 12.35 12.06 12.32 161,368 +0.00(+0.00%)
Sep 18, 2023 12.57 12.62 12.12 12.32 236,001 -0.25(-1.99%)
Sep 15, 2023 12.87 12.87 12.56 12.57 304,141 -0.37(-2.86%)
Sep 14, 2023 13.55 13.81 12.91 12.94 209,020 -0.51(-3.79%)
Sep 13, 2023 13.54 13.62 13.04 13.45 201,350 -0.10(-0.74%)
Sep 12, 2023 13.18 13.58 13.09 13.55 162,751 +0.28(+2.11%)
Sep 11, 2023 13.71 13.77 13.20 13.27 164,485 -0.24(-1.74%)
Sep 08, 2023 13.83 14.07 13.47 13.51 161,873 -0.27(-2.00%)
Sep 07, 2023 14.56 14.56 13.73 13.78 313,765 -1.00(-6.77%)
Sep 06, 2023 15.10 15.29 14.69 14.78 218,361 -0.17(-1.14%)
Sep 05, 2023 14.33 15.21 13.97 14.95 237,100 +0.50(+3.46%)
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.