Breaking News Bar

Business News and Information

Bandwidth Inc (NQ: BAND )

154.68 USD +4.62 (+3.08%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 154.09 158.81 151.26 154.68 1,476,500 +4.62(+3.08%)
Sep 17, 2020 142.78 162.26 137.12 150.06 2,348,866 +5.21(+3.60%)
Sep 16, 2020 146.92 149.09 143.49 144.85 427,574 -1.39(-0.95%)
Sep 15, 2020 148.05 149.23 142.23 146.24 351,445 +0.14(+0.10%)
Sep 14, 2020 146.22 149.75 145.77 146.10 771,052 +2.13(+1.48%)
Sep 11, 2020 150.62 153.07 140.88 143.97 338,600 -7.57(-5.00%)
Sep 10, 2020 149.74 155.82 149.74 151.54 300,109 +2.42(+1.62%)
Sep 09, 2020 147.02 151.84 147.02 149.12 208,127 +4.23(+2.92%)
Sep 08, 2020 144.63 148.26 140.84 144.89 376,387 -3.25(-2.19%)
Sep 04, 2020 150.39 153.94 141.35 148.14 382,700 -4.13(-2.71%)
Sep 03, 2020 160.72 161.23 148.64 152.27 446,874 -11.38(-6.95%)
Sep 02, 2020 168.61 168.61 158.66 163.65 296,102 -1.69(-1.02%)
Sep 01, 2020 158.55 172.33 158.37 165.34 578,075 +7.86(+4.99%)
Aug 31, 2020 153.39 159.34 153.01 157.48 381,009 +3.96(+2.58%)
Aug 28, 2020 149.68 154.64 148.87 153.52 268,800 +4.53(+3.04%)
Aug 27, 2020 155.20 157.37 147.82 148.99 409,391 -6.84(-4.39%)
Aug 26, 2020 157.12 160.41 155.04 155.83 232,795 -0.67(-0.43%)
Aug 25, 2020 156.44 157.05 154.64 156.50 292,962 -1.50(-0.95%)
Aug 24, 2020 157.83 159.35 156.68 158.00 261,886 +1.90(+1.22%)
Aug 21, 2020 157.88 158.71 153.10 156.10 245,400 -1.46(-0.93%)
Aug 20, 2020 151.01 159.38 149.85 157.56 196,539 +4.98(+3.26%)
Aug 19, 2020 153.01 155.24 151.84 152.58 145,778 -0.57(-0.37%)
Aug 18, 2020 150.92 153.51 148.61 153.15 148,683 +3.35(+2.24%)
Aug 17, 2020 148.00 151.92 147.52 149.80 207,686 +3.25(+2.22%)
Aug 14, 2020 145.78 147.35 144.57 146.55 254,500 +1.88(+1.30%)
Aug 13, 2020 142.12 146.28 142.12 144.67 211,389 +2.60(+1.83%)
Aug 12, 2020 142.35 145.11 141.40 142.07 233,209 +0.43(+0.30%)
Aug 11, 2020 143.31 145.30 140.82 141.64 320,852 -3.40(-2.34%)
Aug 10, 2020 148.41 148.41 144.25 145.04 226,949 -2.21(-1.50%)
Aug 07, 2020 151.30 152.99 144.48 147.25 338,100 -5.03(-3.30%)
Aug 06, 2020 153.91 155.84 151.47 152.28 178,646 -1.47(-0.96%)
Aug 05, 2020 153.42 156.79 151.70 153.75 321,593 +0.44(+0.29%)
Aug 04, 2020 152.23 153.81 150.06 153.31 259,644 -0.27(-0.18%)
Aug 03, 2020 145.90 157.29 145.90 153.58 397,371 +8.80(+6.08%)
Jul 31, 2020 152.67 156.99 140.67 144.78 878,700 -4.21(-2.83%)
Jul 30, 2020 145.97 153.77 145.01 148.99 527,544 +1.87(+1.27%)
Jul 29, 2020 144.18 147.31 144.08 147.12 422,508 +4.86(+3.42%)
Jul 28, 2020 143.55 147.20 141.54 142.26 405,259 -0.17(-0.12%)
Jul 27, 2020 139.04 143.35 138.49 142.43 377,171 +4.87(+3.54%)
Jul 24, 2020 137.19 139.09 133.15 137.56 447,500 -0.08(-0.06%)
Jul 23, 2020 138.00 142.00 136.07 137.64 401,212 -0.36(-0.26%)
Jul 22, 2020 136.37 138.79 136.03 138.00 238,551 +1.63(+1.20%)
Jul 21, 2020 133.78 137.20 131.54 136.37 449,447 +3.86(+2.91%)
Jul 20, 2020 128.09 134.06 127.90 132.51 466,891 +6.03(+4.77%)
Jul 17, 2020 122.74 127.26 122.00 126.48 127,100 +3.59(+2.92%)
Jul 16, 2020 124.13 125.70 121.64 122.89 411,663 -3.32(-2.63%)
Jul 15, 2020 131.28 131.28 122.68 126.21 553,514 -3.35(-2.59%)
Jul 14, 2020 126.51 129.56 123.36 129.56 278,787 +1.16(+0.90%)
Jul 13, 2020 136.29 137.00 127.30 128.40 466,210 -7.42(-5.46%)
Jul 10, 2020 139.03 139.98 133.62 135.82 329,500 -3.09(-2.22%)
Jul 09, 2020 139.58 143.28 137.60 138.91 473,203 +0.17(+0.12%)
Jul 08, 2020 133.32 138.93 133.27 138.74 267,331 +5.83(+4.39%)
Jul 07, 2020 131.04 134.61 129.94 132.91 229,320 +0.95(+0.72%)
Jul 06, 2020 134.86 137.60 130.93 131.96 285,051 -0.30(-0.23%)
Jul 02, 2020 132.00 134.93 131.72 132.26 595,200 +1.23(+0.94%)
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.
 
bottom clear