Canada markets closed

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.04+0.26 (+1.46%)
At close: 04:00PM EDT
18.04 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.8918.2517.7118.0418.04109,900
Apr 25, 202417.8018.0317.4117.7817.78190,700
Apr 24, 202418.2118.5017.9718.4518.45208,100
Apr 23, 202417.4218.4417.4218.1518.15261,000
Apr 22, 202417.6017.6017.1417.5317.53153,300
Apr 19, 202417.3717.9117.0917.3417.34254,900
Apr 18, 202417.2317.7916.9317.5517.55187,900
Apr 17, 202417.2517.3516.9717.1617.16188,100
Apr 16, 202416.7817.2916.7217.1217.12185,400
Apr 15, 202417.4517.5016.7017.0117.01272,000
Apr 12, 202417.4817.5017.2317.3417.34213,400
Apr 11, 202417.6617.7917.1717.7517.75225,200
Apr 10, 202417.7617.7617.0917.4517.45224,900
Apr 09, 202417.8518.2317.8318.1018.10226,500
Apr 08, 202417.5017.7517.4217.7017.70161,300
Apr 05, 202417.3717.7317.1517.4717.47194,900
Apr 04, 202417.9717.9917.3117.5117.51255,100
Apr 03, 202417.0717.6516.9217.6217.62223,700
Apr 02, 202417.2117.2216.6517.0417.04339,600
Apr 01, 202418.2718.4917.4617.5017.50275,100
Mar 28, 202418.1818.6818.0918.2618.26326,600
Mar 27, 202418.1218.3417.8218.0518.05460,900
Mar 26, 202418.6618.6617.7717.8717.87298,200
Mar 25, 202418.6519.0018.2018.4318.43210,600
Mar 22, 202419.0019.1118.6218.6318.63187,300
Mar 21, 202419.4819.6219.0019.0119.01307,900
Mar 20, 202418.8819.6818.7519.3319.33229,900
Mar 19, 202418.7919.3018.4618.8318.83260,500
Mar 18, 202418.3919.2418.0418.8818.88505,500
Mar 15, 202418.7219.1218.1618.3018.30462,800
Mar 14, 202419.9119.9118.5118.7918.79334,000
Mar 13, 202420.3921.6819.5819.8819.88617,700
Mar 12, 202420.0720.6819.8520.5320.53340,400
Mar 11, 202419.7620.2819.7320.1620.16197,800
Mar 08, 202420.4920.7519.8820.0120.01353,700
Mar 07, 202419.4920.3619.2220.3120.31487,200
Mar 06, 202418.2019.4717.6219.4619.46776,300
Mar 05, 202419.0019.1918.2318.3118.31531,500
Mar 04, 202420.5720.7019.1219.2519.25935,300
Mar 01, 202420.5020.9919.2520.6920.69873,800
Feb 29, 202419.6620.8519.0720.5420.541,515,800
Feb 28, 202417.7118.8916.4718.4418.442,994,500
Feb 27, 202412.0612.6412.0212.1512.15730,300
Feb 26, 202411.9412.3111.9011.9611.96509,200
Feb 23, 202412.4012.5011.9912.0212.02393,600
Feb 22, 202413.3113.3412.4212.5312.53468,800
Feb 21, 202413.2713.3613.0313.2813.28166,700
Feb 20, 202413.2813.6013.1613.5013.50201,500
Feb 16, 202414.1914.1913.6113.6513.65202,900
Feb 15, 202413.9814.4213.6314.3914.39241,800
Feb 14, 202413.4213.9513.0413.8813.88342,700
Feb 13, 202414.0014.0613.0013.1013.10385,400
Feb 12, 202414.5014.9314.3214.6214.62189,500
Feb 09, 202414.3614.8214.1914.4314.43164,100
Feb 08, 202414.1314.6014.1314.1714.17131,800
Feb 07, 202414.0114.3313.6114.2314.23240,200
Feb 06, 202413.9214.1613.7613.9713.97211,300
Feb 05, 202414.0014.0413.5913.8213.82140,600
Feb 02, 202413.7314.4913.6414.2814.28203,100
Feb 01, 202413.9714.3613.6714.0714.07184,800
Jan 31, 202414.0314.5813.8013.8413.84176,400
Jan 30, 202414.6214.6314.0414.1514.15183,400
Jan 29, 202414.5814.7614.1614.6514.65168,100
Jan 26, 202414.6614.9814.5014.5714.57224,100
Jan 25, 202414.8314.8814.4114.5914.59232,500
Jan 24, 202414.9615.4914.4114.4614.46251,900
Jan 23, 202414.5414.8814.4014.8514.85389,700
Jan 22, 202413.8114.4213.7714.3414.34239,400
Jan 19, 202413.1413.6212.8113.6013.60245,600
Jan 18, 202413.0213.0412.6012.8812.88184,900
Jan 17, 202413.1713.1812.6512.8912.89237,300
Jan 16, 202413.5013.7013.3913.4913.49139,100
Jan 12, 202413.6613.9413.4013.6613.66235,800
Jan 11, 202413.8813.8813.3113.4313.43263,300
Jan 10, 202413.9714.0913.7714.0014.00183,100
Jan 09, 202414.3014.3014.0214.1314.13155,700
Jan 08, 202414.5914.8914.3514.5414.54239,100
Jan 05, 202413.5714.4713.5714.4014.40416,900
Jan 04, 202413.6913.8213.3913.7613.76287,700
Jan 03, 202413.9813.9913.2813.6413.64293,400
Jan 02, 202414.2514.3913.9114.2314.23312,500
Dec 29, 202314.7114.9714.4114.4714.47194,200
Dec 28, 202314.1914.8114.0114.7914.79313,300
Dec 27, 202314.1814.5914.1114.3414.34413,100
Dec 26, 202313.7514.0913.5614.0714.07276,700
Dec 22, 202313.5113.9113.3913.6713.67201,000
Dec 21, 202313.2713.5813.0713.4213.42158,300
Dec 20, 202313.9013.9413.0313.0513.05224,100
Dec 19, 202313.9214.2813.6513.9113.91403,800
Dec 18, 202313.8014.1213.5113.6513.65378,800
Dec 15, 202312.8313.6512.3513.5813.58830,200
Dec 14, 202312.2513.4012.1812.7012.70551,000
Dec 13, 202311.2312.0811.0112.0512.05322,800
Dec 12, 202311.3411.3411.0111.1611.16227,100
Dec 11, 202311.9012.0011.2711.3411.34232,600
Dec 08, 202311.4012.1111.2712.0012.00307,600
Dec 07, 202311.8412.0211.3911.4611.46271,400
Dec 06, 202311.9112.3911.7411.9111.91363,900
Dec 05, 202311.9212.0811.7811.8311.83290,800
Dec 04, 202311.7012.1211.4312.0912.09317,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...