Bandwidth Inc (NQ: BAND )

169.23 USD +1.39 (+0.83%)
Official Closing Price Updated: 4:46 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 167.86 168.76 164.47 167.84 262,984 +1.45(+0.87%)
Jan 20, 2021 165.06 169.00 164.50 166.39 296,980 +1.51(+0.92%)
Jan 19, 2021 164.26 167.80 161.09 164.88 360,320 +2.78(+1.71%)
Jan 15, 2021 161.77 165.40 159.50 162.10 376,900 +0.96(+0.60%)
Jan 14, 2021 159.15 163.32 159.15 161.14 568,121 +3.13(+1.98%)
Jan 13, 2021 159.71 162.93 157.20 158.01 441,794 +0.47(+0.30%)
Jan 12, 2021 155.00 159.26 152.53 157.54 385,801 +2.82(+1.82%)
Jan 11, 2021 154.99 160.50 153.07 154.72 391,600 -1.35(-0.87%)
Jan 08, 2021 152.00 156.82 150.80 156.07 400,300 +4.59(+3.03%)
Jan 07, 2021 147.50 152.29 147.20 151.48 642,503 +7.05(+4.88%)
Jan 06, 2021 155.00 155.00 143.77 144.43 1,213,236 -13.29(-8.43%)
Jan 05, 2021 158.00 159.54 154.98 157.72 430,181 -0.75(-0.47%)
Jan 04, 2021 157.36 161.00 153.00 158.47 398,545 +4.80(+3.12%)
Dec 31, 2020 153.67 153.67 153.67 451,742 -6.57(-4.10%)
Dec 30, 2020 161.74 163.16 157.48 160.24 451,742 -1.66(-1.03%)
Dec 29, 2020 159.60 165.00 159.00 161.90 470,801 +2.31(+1.45%)
Dec 28, 2020 175.69 176.86 157.48 159.59 852,535 -14.47(-8.31%)
Dec 24, 2020 176.07 180.09 172.95 174.06 137,300 -2.01(-1.14%)
Dec 23, 2020 188.95 188.95 170.24 176.07 812,492 -13.49(-7.12%)
Dec 22, 2020 182.10 189.90 181.12 189.56 474,414 +7.99(+4.40%)
Dec 21, 2020 180.53 186.10 178.22 181.57 371,055 +1.46(+0.81%)
Dec 18, 2020 182.58 185.91 176.90 180.11 669,700 +0.80(+0.45%)
Dec 17, 2020 176.60 179.92 176.20 179.31 289,670 +3.89(+2.22%)
Dec 16, 2020 174.51 178.75 172.85 175.42 261,735 +1.95(+1.12%)
Dec 15, 2020 175.56 178.80 168.41 173.47 560,488 -1.72(-0.98%)
Dec 14, 2020 168.36 178.44 168.22 175.19 428,961 +6.18(+3.66%)
Dec 11, 2020 164.05 169.79 161.98 169.01 583,600 +4.73(+2.88%)
Dec 10, 2020 158.17 164.52 156.90 164.28 270,360 +6.11(+3.86%)
Dec 09, 2020 165.30 167.40 156.08 158.17 304,125 -7.11(-4.30%)
Dec 08, 2020 161.00 165.58 159.80 165.28 377,758 +5.46(+3.42%)
Dec 07, 2020 158.56 162.45 158.56 159.82 223,782 +1.71(+1.08%)
Dec 04, 2020 159.75 160.50 153.16 158.11 349,900 -0.78(-0.49%)
Dec 03, 2020 158.75 163.13 158.25 158.89 419,740 +1.40(+0.89%)
Dec 02, 2020 152.49 160.95 149.11 157.49 410,241 +4.42(+2.89%)
Dec 01, 2020 152.02 153.49 149.50 153.07 413,996 +1.29(+0.85%)
Nov 30, 2020 152.00 153.62 146.44 151.78 521,357 +1.70(+1.13%)
Nov 27, 2020 145.38 150.66 144.78 150.08 252,500 +5.30(+3.66%)
Nov 25, 2020 145.90 147.99 142.54 144.78 509,100 +0.11(+0.08%)
Nov 24, 2020 151.46 152.87 142.01 144.67 788,486 -8.49(-5.54%)
Nov 23, 2020 154.15 156.49 149.42 153.16 460,063 +0.16(+0.10%)
Nov 20, 2020 144.21 155.72 144.00 153.00 541,100 +8.50(+5.88%)
Nov 19, 2020 144.45 148.37 143.33 144.50 334,600 +0.24(+0.17%)
Nov 18, 2020 144.00 145.80 142.00 144.26 402,734 +1.11(+0.78%)
Nov 17, 2020 141.95 145.36 140.20 143.15 398,792 +1.50(+1.06%)
Nov 16, 2020 141.52 146.13 138.83 141.65 445,112 -2.05(-1.43%)
Nov 13, 2020 150.06 150.96 142.79 143.70 615,700 -5.78(-3.87%)
Nov 12, 2020 145.19 152.31 145.19 149.48 392,157 +4.69(+3.24%)
Nov 11, 2020 145.17 147.49 142.69 144.79 425,209 +1.07(+0.74%)
Nov 10, 2020 144.00 147.15 138.01 143.72 766,730 +0.05(+0.03%)
Nov 09, 2020 158.14 158.40 143.45 143.67 1,076,435 -19.77(-12.10%)
Nov 06, 2020 166.36 166.42 161.59 163.44 300,100 -2.19(-1.32%)
Nov 05, 2020 163.50 167.59 162.32 165.63 408,315 +5.33(+3.33%)
Nov 04, 2020 158.34 166.38 158.34 160.30 471,487 +2.85(+1.81%)
Nov 03, 2020 155.51 158.10 149.50 157.45 881,895 -0.40(-0.25%)
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.