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 (%)
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%)
Sep 01, 2023 14.49 14.87 14.35 14.45 194,446 +0.08(+0.56%)
Aug 31, 2023 14.12 14.50 14.08 14.37 170,804 +0.27(+1.91%)
Aug 30, 2023 14.00 14.25 13.84 14.10 168,750 +0.08(+0.57%)
Aug 29, 2023 13.92 14.49 13.75 14.02 178,282 +0.01(+0.07%)
Aug 28, 2023 13.80 14.22 13.80 14.01 182,626 +0.27(+1.97%)
Aug 25, 2023 13.11 13.98 13.10 13.74 339,611 +0.63(+4.81%)
Aug 24, 2023 13.48 13.62 12.97 13.11 149,241 -0.38(-2.82%)
Aug 23, 2023 13.13 13.61 13.03 13.49 162,171 +0.34(+2.59%)
Aug 22, 2023 13.50 13.50 12.97 13.15 140,636 -0.17(-1.28%)
Aug 21, 2023 13.32 13.60 12.99 13.32 269,529 -0.04(-0.30%)
Aug 18, 2023 13.00 13.46 13.00 13.36 188,436 -0.01(-0.07%)
Aug 17, 2023 13.08 13.46 12.92 13.37 230,792 +0.33(+2.53%)
Aug 16, 2023 13.23 13.51 12.94 13.04 217,762 -0.24(-1.81%)
Aug 15, 2023 13.28 13.43 13.02 13.28 217,395 -0.20(-1.48%)
Aug 14, 2023 13.50 13.71 13.38 13.48 221,667 -0.26(-1.89%)
Aug 11, 2023 13.88 14.14 13.69 13.74 194,303 -0.28(-2.00%)
Aug 10, 2023 13.74 14.26 13.65 14.02 218,588 +0.38(+2.79%)
Aug 09, 2023 14.56 14.56 13.44 13.64 384,496 -0.83(-5.74%)
Aug 08, 2023 14.80 14.99 14.35 14.47 317,556 -0.81(-5.30%)
Aug 07, 2023 14.68 15.38 14.35 15.28 349,347 +0.63(+4.30%)
Aug 04, 2023 16.35 16.83 14.57 14.65 491,749 -1.18(-7.45%)
Aug 03, 2023 15.11 16.36 14.80 15.83 818,331 +1.95(+14.05%)
Aug 02, 2023 14.56 14.66 13.83 13.88 396,294 -1.11(-7.40%)
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.