Canada markets closed

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.15+0.19 (+1.59%)
At close: 04:00PM EST
12.26 +0.11 (+0.91%)
After hours: 06:00PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202412.0612.6412.0412.1512.15719,984
Feb 26, 202411.9412.3111.9011.9611.96509,200
Feb 23, 202412.4012.5011.9912.0212.02392,700
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
Dec 01, 202311.0411.8910.8811.8511.85351,600
Nov 30, 202311.4811.5010.9310.9810.981,009,300
Nov 29, 202311.4111.7611.2411.3811.38541,500
Nov 28, 202310.9511.2210.6011.1411.14300,500
Nov 27, 202311.3111.4310.8810.9210.92289,100
Nov 24, 202311.2511.5111.2511.4411.44172,200
Nov 22, 202311.4811.7711.0811.3711.37363,000
Nov 21, 202311.7211.8211.3011.3511.35205,300
Nov 20, 202312.2412.5911.8111.8711.87284,300
Nov 17, 202312.0912.2911.8712.2612.26262,300
Nov 16, 202312.5412.6011.8311.9611.96244,200
Nov 15, 202312.2512.9812.2412.5812.58468,300
Nov 14, 202312.3812.4312.1112.2012.20317,300
Nov 13, 202311.9511.9911.5611.6111.61225,500
Nov 10, 202312.1012.2611.6112.1212.12255,900
Nov 09, 202312.9213.2411.8212.0912.09507,000
Nov 08, 202312.8713.1412.4012.6512.65427,200
Nov 07, 202312.1913.2312.1812.9512.95476,500
Nov 06, 202312.6312.7611.9412.3512.35484,900
Nov 03, 202310.8613.1610.8512.7912.791,210,900
Nov 02, 202310.9711.1410.2210.7810.78428,000
Nov 01, 202310.5210.6610.0910.5810.58588,900
Oct 31, 20239.8710.979.7210.6110.61696,200
Oct 30, 20239.7910.009.549.919.91269,800
Oct 27, 202310.0710.079.349.569.56432,300
Oct 26, 20239.8810.159.679.969.96196,800
Oct 25, 202310.0710.279.759.889.88256,200
Oct 24, 20239.6610.289.6610.2110.21256,700
Oct 23, 20239.889.939.469.499.49240,500
Oct 20, 202310.0710.219.749.929.92363,400
Oct 19, 202310.5110.8010.0610.1110.11218,700
Oct 18, 202311.3011.3010.4210.5910.59258,100
Oct 17, 202310.8511.4210.8511.3611.36324,500
Oct 16, 202310.6511.1610.6010.9910.99277,700
Oct 13, 202310.3110.6410.0810.5510.55251,700
Oct 12, 202310.5210.529.9810.2910.29302,500
Oct 11, 202310.9011.0410.4210.5210.52201,300
Oct 10, 202310.8011.1310.7110.9510.95202,500
Oct 09, 202310.7110.9810.5910.8210.82165,200
Oct 06, 202310.6411.1310.4510.8510.85206,700
Oct 05, 202310.9610.9610.6610.8210.82171,600
Oct 04, 202310.9611.0810.7110.9510.95181,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...