Bandwidth Inc (NQ: BAND )

106.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 104.70 106.99 103.00 106.28 328,565 +0.83(+0.79%)
Sep 15, 2021 106.89 107.88 104.02 105.45 303,702 -1.80(-1.68%)
Sep 14, 2021 109.04 109.18 106.03 107.25 234,743 -1.32(-1.22%)
Sep 13, 2021 106.38 109.47 104.40 108.57 188,734 +2.35(+2.21%)
Sep 10, 2021 108.07 109.58 105.16 106.22 302,143 -2.21(-2.04%)
Sep 09, 2021 109.12 110.52 107.79 108.43 193,886 -0.83(-0.76%)
Sep 08, 2021 106.49 109.56 105.13 109.26 240,387 +2.43(+2.27%)
Sep 07, 2021 107.06 108.59 106.45 106.83 307,128 +0.16(+0.15%)
Sep 03, 2021 107.50 108.53 105.50 106.67 173,452 -1.38(-1.28%)
Sep 02, 2021 107.06 110.60 106.44 108.05 253,704 +1.15(+1.08%)
Sep 01, 2021 103.99 108.67 102.60 106.90 334,022 +4.00(+3.89%)
Aug 31, 2021 104.04 104.04 102.42 102.90 358,569 -1.80(-1.72%)
Aug 30, 2021 105.12 107.60 104.59 104.70 227,403 -0.42(-0.40%)
Aug 27, 2021 103.17 106.04 102.39 105.12 232,594 +1.36(+1.31%)
Aug 26, 2021 104.43 107.10 103.74 103.76 150,258 -0.67(-0.64%)
Aug 25, 2021 106.41 106.93 104.16 104.43 246,827 -2.09(-1.96%)
Aug 24, 2021 106.28 107.68 105.15 106.52 233,267 +1.11(+1.05%)
Aug 23, 2021 103.75 106.22 102.56 105.41 483,002 +2.09(+2.02%)
Aug 20, 2021 103.01 105.15 102.65 103.32 240,620 -0.36(-0.35%)
Aug 19, 2021 104.40 106.37 103.40 103.68 387,521 -0.36(-0.35%)
Aug 18, 2021 109.93 110.05 103.58 104.04 524,424 -5.80(-5.28%)
Aug 17, 2021 107.40 110.56 106.70 109.84 379,787 +1.86(+1.72%)
Aug 16, 2021 110.09 110.20 107.18 107.98 317,156 -2.77(-2.50%)
Aug 13, 2021 113.93 114.06 110.07 110.75 217,447 -2.47(-2.18%)
Aug 12, 2021 113.73 115.78 112.61 113.22 164,752 -0.96(-0.84%)
Aug 11, 2021 116.76 117.61 111.72 114.18 359,882 -2.32(-1.99%)
Aug 10, 2021 118.50 119.08 115.25 116.50 855,009 -2.25(-1.89%)
Aug 09, 2021 121.38 121.38 118.09 118.75 237,844 -1.22(-1.02%)
Aug 06, 2021 127.51 130.00 116.42 119.97 624,650 -4.87(-3.90%)
Aug 05, 2021 126.37 128.31 124.58 124.84 238,279 -2.46(-1.93%)
Aug 04, 2021 127.98 129.05 126.64 127.30 81,752 -0.73(-0.57%)
Aug 03, 2021 129.00 129.61 126.67 128.03 174,133 -1.13(-0.87%)
Aug 02, 2021 130.78 131.64 128.51 129.16 98,059 -0.50(-0.39%)
Jul 30, 2021 128.86 131.26 127.66 129.66 199,560 -0.12(-0.09%)
Jul 29, 2021 131.96 133.85 129.70 129.78 142,735 -1.60(-1.22%)
Jul 28, 2021 130.13 132.74 129.40 131.38 134,811 +1.47(+1.13%)
Jul 27, 2021 131.83 132.22 126.43 129.91 184,046 -1.93(-1.46%)
Jul 26, 2021 132.84 133.00 130.37 131.84 168,113 -1.72(-1.29%)
Jul 23, 2021 135.90 136.75 133.30 133.56 165,234 -1.84(-1.36%)
Jul 22, 2021 132.75 135.72 132.57 135.40 149,220 +2.14(+1.61%)
Jul 21, 2021 132.85 135.08 132.58 133.26 151,288 -0.73(-0.54%)
Jul 20, 2021 132.76 135.15 130.26 133.99 247,347 +2.46(+1.87%)
Jul 19, 2021 125.69 131.56 125.32 131.53 264,981 +2.79(+2.17%)
Jul 16, 2021 128.71 130.85 127.68 128.74 228,901 +1.49(+1.17%)
Jul 15, 2021 128.50 129.23 123.63 127.25 242,950 -1.26(-0.98%)
Jul 14, 2021 131.20 131.61 128.34 128.51 211,169 -1.77(-1.36%)
Jul 13, 2021 129.06 131.11 128.02 130.28 213,058 +0.44(+0.34%)
Jul 12, 2021 132.30 133.25 128.79 129.84 199,248 -0.84(-0.64%)
Jul 09, 2021 130.06 131.39 127.38 130.68 317,997 +0.67(+0.52%)
Jul 08, 2021 131.45 133.00 129.07 130.01 365,684 -4.15(-3.09%)
Jul 07, 2021 141.57 141.87 133.35 134.16 523,983 -6.34(-4.51%)
Jul 06, 2021 138.50 142.57 138.33 140.50 253,314 +2.82(+2.05%)
Jul 02, 2021 135.49 138.84 135.35 137.68 175,243 +2.59(+1.92%)
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.
X