Canada markets open in 4 hours 38 minutes

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.69-0.20 (-0.91%)
At close: 04:00PM EST
22.39 +0.70 (+3.23%)
After hours: 07:25PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202222.1022.1020.9121.6921.69367,700
Dec 05, 202223.4123.5121.8121.8921.89495,400
Dec 02, 202222.5523.6721.6523.5323.53488,000
Dec 01, 202223.0024.1322.4222.7222.72804,700
Nov 30, 202220.1222.9319.3122.8622.861,246,800
Nov 29, 202220.4421.0019.7419.9119.91238,200
Nov 28, 202220.1821.2820.0020.3220.32524,700
Nov 25, 202220.1520.6019.3520.5120.51324,000
Nov 23, 202219.0720.7018.9020.2920.29388,100
Nov 22, 202219.1319.4618.5819.0619.06497,400
Nov 21, 202219.5319.8619.0019.3719.37505,400
Nov 18, 202221.0221.2819.5419.7319.73649,700
Nov 17, 202219.3420.8318.7620.4620.46645,800
Nov 16, 202221.0021.4519.7219.7719.77683,000
Nov 15, 202220.7722.6120.7721.4021.401,101,100
Nov 14, 202221.3923.4419.4119.5119.511,631,400
Nov 11, 202219.4224.3819.3921.7921.792,502,900
Nov 10, 202218.4619.8218.3519.4819.48837,800
Nov 09, 202217.1617.5716.6717.2617.26634,700
Nov 08, 202220.6320.8917.6017.8617.861,947,500
Nov 07, 202217.5120.2917.2020.2620.262,360,800
Nov 04, 202217.4917.7516.0617.1917.191,154,400
Nov 03, 202217.1817.8416.3317.0517.052,105,500
Nov 02, 202216.2818.9016.2817.4217.4211,116,300
Nov 01, 202211.9312.3611.8312.3012.30524,500
Oct 31, 202212.1712.2011.7511.8711.87311,400
Oct 28, 202211.4812.2711.2612.2012.20251,700
Oct 27, 202212.2912.4811.3411.4611.46344,900
Oct 26, 202211.9512.6811.9012.0812.08298,100
Oct 25, 202210.9912.1710.9912.1412.14342,900
Oct 24, 202211.3511.3510.6010.9310.93273,200
Oct 21, 202210.8211.3810.5511.3011.30335,500
Oct 20, 202210.6311.2110.6310.8310.83288,500
Oct 19, 202210.7310.8110.3210.7010.70330,200
Oct 18, 202211.4011.6910.8110.9110.91428,100
Oct 17, 20229.7211.179.7211.0911.09801,300
Oct 14, 202210.4510.689.209.359.35922,200
Oct 13, 202210.1210.729.7510.2510.251,032,500
Oct 12, 202210.4410.559.8510.3310.33995,500
Oct 11, 202210.5311.0010.2710.4010.40969,400
Oct 10, 202211.9612.0010.5010.7110.71751,900
Oct 07, 202212.4812.5911.8311.8611.86457,800
Oct 06, 202212.9813.2612.6412.8312.83556,800
Oct 05, 202212.3913.0212.1613.0013.00453,600
Oct 04, 202212.4712.9812.4712.8112.81613,900
Oct 03, 202212.0612.2511.4512.1412.14654,500
Sept 30, 202211.4112.1211.3111.9011.90507,700
Sept 29, 202212.4012.4011.2811.4111.41519,400
Sept 28, 202212.0612.6011.8812.5512.55419,000
Sept 27, 202212.3112.6311.8111.8811.88408,700
Sept 26, 202211.9612.6311.6311.9611.96621,500
Sept 23, 202212.0812.3311.3711.9611.96739,800
Sept 22, 202213.1313.2412.3512.3912.39600,500
Sept 21, 202214.5214.5213.2113.2413.24781,400
Sept 20, 202214.6915.1014.4414.4814.48547,600
Sept 19, 202214.7014.9814.3614.9314.93429,200
Sept 16, 202215.0715.1814.5214.9514.95734,000
Sept 15, 202215.4015.8415.2315.4015.40430,800
Sept 14, 202215.9316.0515.4215.7515.75361,600
Sept 13, 202215.7416.0915.3115.8915.89425,500
Sept 12, 202216.4516.8616.1616.5216.52428,500
Sept 09, 202215.9216.3515.8416.3016.30269,500
Sept 08, 202215.1115.7114.6915.4115.41498,100
Sept 07, 202215.4615.8715.0215.3115.31346,700
Sept 06, 202214.4015.7814.2615.4915.49449,400
Sept 02, 202215.2615.2614.2514.3714.37677,900
Sept 01, 202215.2415.3514.6715.0915.09649,300
Aug 31, 202215.6015.7815.2515.5015.50422,400
Aug 30, 202215.6216.0515.0715.2815.28440,100
Aug 29, 202216.8817.4315.4615.4815.48433,000
Aug 26, 202217.9817.9816.8417.1617.16389,400
Aug 25, 202216.7318.0016.7317.9617.96559,400
Aug 24, 202215.8516.5615.8516.5416.54395,500
Aug 23, 202216.1316.6615.7315.8115.81417,100
Aug 22, 202217.6817.7016.2516.3516.35466,900
Aug 19, 202218.1618.2217.8118.0318.03340,400
Aug 18, 202218.3518.6217.8418.5318.53334,900
Aug 17, 202218.6218.8517.7918.3518.35336,100
Aug 16, 202218.9719.3118.1518.9918.99310,200
Aug 15, 202218.8019.4718.3119.0519.05394,700
Aug 12, 202218.2319.3517.8219.1219.12778,600
Aug 11, 202217.2818.7717.0817.6817.68797,100
Aug 10, 202216.4816.6815.9716.5716.57597,800
Aug 09, 202216.7516.8615.2615.7615.76630,700
Aug 08, 202216.4417.2216.1716.9616.96764,700
Aug 05, 202217.8017.8015.0316.0416.041,604,000
Aug 04, 202219.6620.7917.3017.9617.96906,800
Aug 03, 202218.3319.7618.3319.6619.661,042,300
Aug 02, 202216.6318.2416.5018.0818.08576,400
Aug 01, 202216.5017.1216.2016.7516.75291,000
Jul 29, 202217.2817.2815.9816.6316.63592,000
Jul 28, 202216.8717.5215.9517.2517.25448,700
Jul 27, 202215.7916.9715.6016.8716.87827,200
Jul 26, 202216.6616.7215.4815.5015.50407,300
Jul 25, 202217.1417.1816.4716.9916.99616,700
Jul 22, 202218.3418.9417.0417.3017.30325,900
Jul 21, 202218.2918.7217.9518.4618.46519,800
Jul 20, 202217.6518.6917.6518.4918.49582,000
Jul 19, 202216.7917.5416.5917.4817.48260,600
Jul 18, 202217.0217.7216.4016.5116.51559,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...