Breaking News Bar

Business News and Information

Bandwidth Inc (NQ: BAND )

163.86 USD +0.17 (+0.10%)
Streaming Delayed Price Updated: 10:23 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 161.36 165.85 160.41 163.69 404,871 +6.07(+3.85%)
Oct 26, 2020 162.53 167.05 155.56 157.62 622,279 -4.75(-2.93%)
Oct 23, 2020 161.52 163.58 159.60 162.37 737,100 +1.28(+0.79%)
Oct 22, 2020 171.35 174.96 160.53 161.09 822,974 -9.92(-5.80%)
Oct 21, 2020 175.14 176.18 169.54 171.01 540,271 -0.46(-0.27%)
Oct 20, 2020 183.54 184.00 171.32 171.47 452,647 -11.55(-6.31%)
Oct 19, 2020 186.30 189.00 182.35 183.02 439,383 -2.32(-1.25%)
Oct 16, 2020 189.41 190.44 184.02 185.34 268,300 -3.48(-1.84%)
Oct 15, 2020 188.22 189.65 184.32 188.82 633,107 -1.69(-0.89%)
Oct 14, 2020 194.53 196.99 185.28 190.51 507,254 -2.57(-1.33%)
Oct 13, 2020 190.00 198.60 189.32 193.08 1,411,741 +5.55(+2.96%)
Oct 12, 2020 183.41 188.68 180.25 187.53 521,406 +9.41(+5.28%)
Oct 09, 2020 174.65 178.91 174.65 178.12 286,500 +4.30(+2.47%)
Oct 08, 2020 172.04 177.38 171.17 173.82 568,031 +2.25(+1.31%)
Oct 07, 2020 177.16 178.95 169.04 171.57 1,126,124 -13.21(-7.15%)
Oct 06, 2020 183.01 188.19 181.12 184.78 415,985 +2.57(+1.41%)
Oct 05, 2020 181.51 184.50 179.10 182.21 671,126 +0.96(+0.53%)
Oct 02, 2020 176.52 183.96 173.67 181.25 304,200 +1.30(+0.72%)
Oct 01, 2020 177.14 181.68 173.62 179.95 336,610 +5.38(+3.08%)
Sep 30, 2020 175.90 178.35 173.00 174.57 314,769 -0.59(-0.34%)
Sep 29, 2020 171.83 179.11 171.24 175.16 339,424 +4.08(+2.38%)
Sep 28, 2020 175.00 178.63 169.11 171.08 478,505 -3.15(-1.81%)
Sep 25, 2020 164.44 174.50 162.96 174.23 845,000 +11.07(+6.78%)
Sep 24, 2020 161.00 166.60 158.49 163.16 429,763 +1.55(+0.96%)
Sep 23, 2020 174.99 175.54 160.55 161.61 669,809 -7.56(-4.47%)
Sep 22, 2020 167.49 171.75 159.26 169.17 1,059,325 +5.56(+3.40%)
Sep 21, 2020 154.79 171.50 154.79 163.61 1,234,406 +8.93(+5.77%)
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%)
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