Stock Quote

Bandwidth Inc (NQ: BAND )

11.87 -0.09 (-0.75%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 12.08 12.33 11.37 11.96 739,758 -0.43(-3.47%)
Sep 22, 2022 13.13 13.24 12.35 12.39 598,191 -0.85(-6.42%)
Sep 21, 2022 14.52 14.52 13.21 13.24 781,251 -1.24(-8.56%)
Sep 20, 2022 14.69 15.11 14.44 14.48 547,637 -0.45(-3.01%)
Sep 19, 2022 14.70 14.98 14.36 14.93 429,202 -0.02(-0.13%)
Sep 16, 2022 15.07 15.18 14.52 14.95 734,018 -0.45(-2.92%)
Sep 15, 2022 15.40 15.84 15.23 15.40 430,808 -0.35(-2.22%)
Sep 14, 2022 15.93 16.05 15.42 15.75 361,608 -0.14(-0.88%)
Sep 13, 2022 15.74 16.09 15.31 15.89 425,531 -0.63(-3.81%)
Sep 12, 2022 16.45 16.86 16.16 16.52 428,741 +0.22(+1.35%)
Sep 09, 2022 15.92 16.35 15.84 16.30 269,491 +0.89(+5.78%)
Sep 08, 2022 15.11 15.71 14.69 15.41 498,131 +0.10(+0.65%)
Sep 07, 2022 15.46 15.87 15.02 15.31 346,712 -0.18(-1.16%)
Sep 06, 2022 14.40 15.78 14.26 15.49 448,965 +1.12(+7.79%)
Sep 02, 2022 15.26 15.26 14.25 14.37 677,920 -0.72(-4.77%)
Sep 01, 2022 15.24 15.36 14.67 15.09 649,311 -0.41(-2.65%)
Aug 31, 2022 15.60 15.78 15.25 15.50 422,451 +0.22(+1.44%)
Aug 30, 2022 15.62 16.05 15.07 15.28 440,057 -0.20(-1.29%)
Aug 29, 2022 16.88 17.43 15.46 15.48 433,061 -1.68(-9.79%)
Aug 26, 2022 17.98 17.98 16.84 17.16 389,369 -0.80(-4.45%)
Aug 25, 2022 16.73 18.00 16.73 17.96 559,493 +1.42(+8.59%)
Aug 24, 2022 15.85 16.56 15.85 16.54 395,509 +0.73(+4.62%)
Aug 23, 2022 16.13 16.66 15.72 15.81 417,136 -0.54(-3.30%)
Aug 22, 2022 17.68 17.70 16.25 16.35 466,410 -1.68(-9.32%)
Aug 19, 2022 18.16 18.22 17.81 18.03 340,406 -0.50(-2.70%)
Aug 18, 2022 18.35 18.62 17.84 18.53 334,414 +0.18(+0.98%)
Aug 17, 2022 18.62 18.85 17.79 18.35 334,323 -0.64(-3.37%)
Aug 16, 2022 18.97 19.31 18.15 18.99 310,176 -0.06(-0.31%)
Aug 15, 2022 18.80 19.47 18.31 19.05 394,709 -0.07(-0.37%)
Aug 12, 2022 18.23 19.35 17.82 19.12 778,640 +1.44(+8.14%)
Aug 11, 2022 17.28 18.77 17.08 17.68 797,102 +1.11(+6.70%)
Aug 10, 2022 16.48 16.68 15.97 16.57 597,875 +0.81(+5.14%)
Aug 09, 2022 16.75 16.86 15.26 15.76 630,679 -1.20(-7.08%)
Aug 08, 2022 16.44 17.22 16.17 16.96 764,727 +0.92(+5.74%)
Aug 05, 2022 17.80 17.80 15.03 16.04 1,612,436 -1.92(-10.69%)
Aug 04, 2022 19.66 20.79 17.30 17.96 906,778 -1.70(-8.65%)
Aug 03, 2022 18.33 19.76 18.33 19.66 1,040,293 +1.58(+8.74%)
Aug 02, 2022 16.63 18.24 16.50 18.08 576,455 +1.33(+7.94%)
Aug 01, 2022 16.50 17.12 16.20 16.75 290,471 +0.12(+0.72%)
Jul 29, 2022 17.28 17.28 15.98 16.63 592,049 -0.62(-3.59%)
Jul 28, 2022 16.87 17.52 15.95 17.25 448,873 +0.38(+2.25%)
Jul 27, 2022 15.79 16.97 15.60 16.87 827,189 +1.37(+8.84%)
Jul 26, 2022 16.66 16.72 15.48 15.50 407,308 -1.49(-8.77%)
Jul 25, 2022 17.14 17.18 16.47 16.99 616,674 -0.31(-1.79%)
Jul 22, 2022 18.34 18.94 17.04 17.30 325,925 -1.16(-6.28%)
Jul 21, 2022 18.29 18.72 17.95 18.46 521,187 -0.03(-0.16%)
Jul 20, 2022 17.65 18.69 17.65 18.49 582,031 +1.01(+5.78%)
Jul 19, 2022 16.79 17.54 16.60 17.48 260,606 +0.97(+5.88%)
Jul 18, 2022 17.02 17.72 16.40 16.51 559,581 -0.05(-0.30%)
Jul 15, 2022 16.22 16.63 15.69 16.56 313,142 +0.55(+3.44%)
Jul 14, 2022 17.22 17.30 15.95 16.01 398,367 -1.59(-9.03%)
Jul 13, 2022 17.23 17.84 17.08 17.60 410,505 -0.32(-1.79%)
Jul 12, 2022 18.00 18.36 17.45 17.92 275,750 +0.31(+1.73%)
Jul 11, 2022 19.18 19.32 17.57 17.61 380,206 -1.93(-9.85%)
Jul 08, 2022 19.65 20.12 19.16 19.54 243,353 -0.45(-2.25%)
Jul 07, 2022 19.65 20.17 19.42 19.99 273,922 +0.30(+1.52%)
Jul 06, 2022 20.69 21.37 19.62 19.69 294,048 -1.11(-5.34%)
Jul 05, 2022 19.16 20.82 18.42 20.80 406,404 +1.09(+5.53%)
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.