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 (%)
Sep 28, 2018 53.48 53.94 52.93 53.57 56,500 +0.03(+0.06%)
Sep 27, 2018 53.65 53.94 52.49 53.54 78,067 -0.10(-0.19%)
Sep 26, 2018 54.03 54.22 53.13 53.64 75,612 -0.14(-0.26%)
Sep 25, 2018 52.89 53.93 52.68 53.78 120,361 +1.15(+2.19%)
Sep 24, 2018 51.75 52.95 51.40 52.63 104,023 +0.22(+0.42%)
Sep 21, 2018 52.95 52.95 50.88 52.41 234,700 -0.28(-0.53%)
Sep 20, 2018 50.30 53.31 49.09 52.69 247,260 -0.31(-0.58%)
Sep 19, 2018 55.44 55.51 52.30 53.00 151,369 -2.25(-4.07%)
Sep 18, 2018 54.00 55.35 54.00 55.25 79,821 +1.70(+3.17%)
Sep 17, 2018 55.00 55.44 53.23 53.55 196,038 -1.67(-3.02%)
Sep 14, 2018 54.72 55.44 54.68 55.22 125,600 +0.66(+1.21%)
Sep 13, 2018 54.73 55.32 53.48 54.56 116,366 +0.49(+0.91%)
Sep 12, 2018 52.89 54.17 52.26 54.07 99,582 +1.18(+2.23%)
Sep 11, 2018 52.86 54.41 52.83 52.89 147,084 +0.03(+0.06%)
Sep 10, 2018 52.22 53.71 52.14 52.86 149,235 +0.81(+1.56%)
Sep 07, 2018 50.47 52.90 50.47 52.05 85,400 +1.28(+2.53%)
Sep 06, 2018 49.92 51.40 49.53 50.77 109,733 +0.86(+1.71%)
Sep 05, 2018 51.20 51.38 48.27 49.91 207,559 -1.17(-2.29%)
Sep 04, 2018 46.01 51.57 46.01 51.08 368,224 +5.52(+12.12%)
Aug 31, 2018 45.56 45.56 45.56 0 +0.40(+0.89%)
Aug 30, 2018 45.22 45.28 44.55 45.16 91,601 -0.06(-0.13%)
Aug 29, 2018 45.30 45.31 44.76 45.22 65,756 +0.05(+0.11%)
Aug 28, 2018 45.03 45.82 44.70 45.17 120,204 +0.05(+0.11%)
Aug 27, 2018 45.13 45.78 44.87 45.12 144,935 -0.01(-0.02%)
Aug 24, 2018 45.00 45.15 44.24 45.13 279,300 +0.13(+0.29%)
Aug 23, 2018 45.00 45.22 44.59 45.00 217,716 +0.05(+0.11%)
Aug 22, 2018 45.00 45.00 44.21 44.95 113,928 -0.03(-0.07%)
Aug 21, 2018 45.00 45.00 43.89 44.98 124,169 +0.05(+0.11%)
Aug 20, 2018 44.75 45.00 43.84 44.93 108,387 +0.18(+0.40%)
Aug 17, 2018 44.19 44.75 43.20 44.75 125,700 +0.74(+1.68%)
Aug 16, 2018 43.75 44.44 43.64 44.01 176,108 -0.17(-0.38%)
Aug 15, 2018 43.73 44.61 43.18 44.18 136,460 +0.02(+0.05%)
Aug 14, 2018 43.99 44.49 42.65 44.16 132,774 +0.51(+1.17%)
Aug 13, 2018 44.49 44.79 43.40 43.65 60,149 -0.84(-1.89%)
Aug 10, 2018 42.96 44.88 42.01 44.49 100,400 +1.34(+3.11%)
Aug 09, 2018 43.71 44.90 42.75 43.15 149,221 -0.55(-1.26%)
Aug 08, 2018 41.10 44.09 40.96 43.70 452,592 +3.31(+8.20%)
Aug 07, 2018 39.50 40.62 38.93 40.39 359,828 +1.27(+3.25%)
Aug 06, 2018 39.27 39.50 38.53 39.12 82,475 +0.07(+0.18%)
Aug 03, 2018 38.98 39.38 38.33 39.05 29,200 -0.19(-0.48%)
Aug 02, 2018 39.58 39.90 39.00 39.24 198,968 -0.12(-0.30%)
Aug 01, 2018 37.00 40.00 36.06 39.36 499,613 +4.32(+12.33%)
Jul 31, 2018 35.01 35.39 34.25 35.04 139,018 -0.02(-0.06%)
Jul 30, 2018 36.69 36.69 33.79 35.06 123,777 -1.52(-4.16%)
Jul 27, 2018 37.23 37.70 36.31 36.58 120,400 -0.54(-1.45%)
Jul 26, 2018 36.88 37.48 36.79 37.12 60,660 -0.40(-1.07%)
Jul 25, 2018 36.82 37.69 36.31 37.52 54,405 +0.64(+1.74%)
Jul 24, 2018 37.42 37.69 36.34 36.88 66,282 -0.25(-0.67%)
Jul 23, 2018 36.80 37.30 36.38 37.13 29,577 +0.50(+1.37%)
Jul 20, 2018 37.17 36.20 36.63 55,244 +0.43(+1.19%)
Jul 19, 2018 35.80 36.31 35.14 36.20 83,777 +0.44(+1.23%)
Jul 18, 2018 35.13 35.98 34.94 35.76 55,408 +0.41(+1.16%)
Jul 17, 2018 35.81 35.99 34.93 35.35 68,588 -0.67(-1.86%)
Jul 16, 2018 36.18 36.35 34.63 36.02 132,124 +0.02(+0.06%)
Jul 13, 2018 35.67 36.95 35.59 36.00 187,472 +0.24(+0.67%)
Jul 12, 2018 35.71 36.00 35.65 35.76 117,027 +0.36(+1.02%)
Jul 11, 2018 35.44 36.03 35.17 35.40 91,127 -0.67(-1.86%)
Jul 10, 2018 37.31 37.89 35.27 36.07 197,776 -1.06(-2.85%)
Jul 09, 2018 38.94 38.94 36.85 37.13 118,973 -1.50(-3.88%)
Jul 06, 2018 38.20 39.16 37.41 38.63 39,905 +0.38(+0.99%)
Jul 05, 2018 37.37 38.80 37.24 38.25 96,504 +1.11(+2.99%)
Jul 03, 2018 37.14 37.14 37.14 0 +0.49(+1.34%)
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.