Bandwidth Inc (NQ: BAND )

19.95 +1.11 (+5.89%)

Streaming Delayed Price Updated: 2:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	18.93	19.41	18.79	18.84	262,245	-0.17(-0.89%)
Oct 29, 2024	18.01	19.03	17.85	19.01	254,663	+0.71(+3.88%)
Oct 28, 2024	18.08	18.59	18.05	18.30	166,410	+0.42(+2.35%)
Oct 25, 2024	17.80	17.94	17.55	17.88	170,440	+0.19(+1.07%)
Oct 24, 2024	17.96	18.14	17.56	17.69	241,238	-0.16(-0.90%)
Oct 23, 2024	18.64	18.65	17.51	17.85	164,705	-0.93(-4.95%)
Oct 22, 2024	18.94	19.17	18.74	18.78	208,966	-0.19(-1.00%)
Oct 21, 2024	19.21	19.70	18.71	18.97	280,542	-0.33(-1.71%)
Oct 18, 2024	18.02	19.36	17.88	19.30	334,932	+1.37(+7.64%)
Oct 17, 2024	17.78	17.95	17.28	17.93	331,582	+0.13(+0.73%)
Oct 16, 2024	17.48	17.87	17.30	17.80	619,948	+0.56(+3.25%)
Oct 15, 2024	17.04	17.49	17.04	17.24	378,139	+0.14(+0.82%)
Oct 14, 2024	17.23	17.32	16.92	17.10	210,099	-0.17(-0.98%)
Oct 11, 2024	16.68	17.40	16.68	17.27	182,714	+0.22(+1.29%)
Oct 10, 2024	16.90	17.31	16.77	17.05	94,013	-0.10(-0.58%)
Oct 09, 2024	17.24	17.71	17.13	17.15	145,957	-0.18(-1.04%)
Oct 08, 2024	17.52	17.62	17.29	17.33	86,303	-0.25(-1.42%)
Oct 07, 2024	17.73	17.90	17.37	17.58	106,661	-0.19(-1.07%)
Oct 04, 2024	17.53	17.78	17.36	17.77	123,780	+0.65(+3.80%)
Oct 03, 2024	17.35	17.38	17.09	17.12	85,478	-0.30(-1.72%)
Oct 02, 2024	17.00	17.45	16.87	17.42	140,646	+0.22(+1.28%)
Oct 01, 2024	17.47	17.47	16.65	17.20	188,739	-0.31(-1.77%)
Sep 30, 2024	17.16	17.75	17.16	17.51	173,594	+0.19(+1.10%)
Sep 27, 2024	17.38	17.64	17.14	17.32	203,888	+0.18(+1.05%)
Sep 26, 2024	17.54	17.54	17.11	17.14	214,858	+0.03(+0.18%)
Sep 25, 2024	17.42	17.42	17.09	17.11	125,047	-0.32(-1.84%)
Sep 24, 2024	17.46	17.61	17.17	17.43	161,981	+0.15(+0.87%)
Sep 23, 2024	17.43	17.43	17.06	17.28	145,495	+0.05(+0.29%)
Sep 20, 2024	17.45	17.54	17.22	17.23	351,701	-0.34(-1.94%)
Sep 19, 2024	18.02	18.02	17.39	17.57	119,273	+0.21(+1.21%)
Sep 18, 2024	17.30	18.17	17.19	17.36	178,868	+0.04(+0.23%)
Sep 17, 2024	17.82	18.09	17.25	17.32	157,023	-0.27(-1.53%)
Sep 16, 2024	17.44	17.72	17.23	17.59	165,408	+0.18(+1.03%)
Sep 13, 2024	16.61	17.46	16.61	17.41	188,808	+1.09(+6.68%)
Sep 12, 2024	16.46	16.70	16.15	16.32	207,384	+0.03(+0.18%)
Sep 11, 2024	16.20	16.46	15.89	16.29	147,678	-0.17(-1.03%)
Sep 10, 2024	16.25	16.54	15.94	16.46	177,373	+0.31(+1.92%)
Sep 09, 2024	15.89	16.41	15.81	16.15	250,948	+0.24(+1.51%)
Sep 06, 2024	17.04	17.11	15.89	15.91	282,972	-1.19(-6.96%)
Sep 05, 2024	16.84	17.28	16.68	17.10	139,446	+0.24(+1.42%)
Sep 04, 2024	16.77	17.12	16.55	16.86	184,056	-0.02(-0.12%)
Sep 03, 2024	16.84	17.21	16.82	16.88	187,805	-0.28(-1.63%)
Aug 30, 2024	17.59	17.74	16.92	17.16	156,172	-0.42(-2.39%)
Aug 29, 2024	17.29	17.70	17.07	17.58	228,938	+0.47(+2.75%)
Aug 28, 2024	17.04	17.15	16.77	17.11	186,225	-0.15(-0.87%)
Aug 27, 2024	17.24	17.66	16.98	17.26	171,801	-0.31(-1.76%)
Aug 26, 2024	17.36	17.65	17.04	17.57	136,692	+0.24(+1.38%)
Aug 23, 2024	16.58	17.36	16.55	17.33	268,858	+0.99(+6.06%)
Aug 22, 2024	17.24	17.34	16.19	16.34	216,094	-0.81(-4.72%)
Aug 21, 2024	17.37	17.37	16.96	17.15	209,958	-0.02(-0.12%)
Aug 20, 2024	17.43	17.43	16.97	17.17	197,496	-0.13(-0.75%)
Aug 19, 2024	16.36	17.40	16.32	17.30	295,424	+1.00(+6.13%)
Aug 16, 2024	16.03	16.33	16.00	16.30	156,643	+0.16(+0.99%)
Aug 15, 2024	16.00	16.37	15.90	16.14	166,238	+0.67(+4.33%)
Aug 14, 2024	16.07	16.17	15.44	15.47	265,400	-0.64(-3.97%)
Aug 13, 2024	15.64	16.30	15.39	16.11	251,949	+0.74(+4.81%)
Aug 12, 2024	15.76	15.76	15.11	15.37	268,471	-0.41(-2.60%)
Aug 09, 2024	15.63	15.81	15.42	15.78	229,242	+0.16(+1.02%)
Aug 08, 2024	15.60	15.72	15.01	15.62	242,922	+0.19(+1.23%)
Aug 07, 2024	15.92	16.31	15.08	15.43	493,390	-0.37(-2.34%)
Aug 06, 2024	15.23	15.84	14.75	15.80	477,748	+0.87(+5.83%)
Aug 05, 2024	13.77	15.03	13.51	14.93	679,190	-0.28(-1.84%)
Aug 02, 2024	15.70	15.84	15.04	15.21	606,833	-0.76(-4.76%)

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.