TRUDEAU TO HOLD PRESS CONFERENCE AT 11:30 A.M. ET

This comes as tensions with India escalate over murder of a Canadian citizen

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.67

-0.35

(-2.91%)

As of 11:37AM EDT. Market open.

Time Period:

Sept 21, 2022 - Sept 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 21, 2023	11.78	11.93	11.55	11.67	11.67	90,209
Sept 20, 2023	12.36	12.46	12.00	12.02	12.02	154,400
Sept 19, 2023	12.25	12.35	12.06	12.32	12.32	161,400
Sept 18, 2023	12.57	12.62	12.12	12.32	12.32	236,000
Sept 15, 2023	12.87	12.87	12.56	12.57	12.57	302,500
Sept 14, 2023	13.55	13.81	12.91	12.94	12.94	209,100
Sept 13, 2023	13.54	13.62	13.04	13.45	13.45	201,400
Sept 12, 2023	13.18	13.58	13.09	13.55	13.55	162,800
Sept 11, 2023	13.71	13.77	13.20	13.27	13.27	164,500
Sept 08, 2023	13.83	14.07	13.47	13.51	13.51	161,800
Sept 07, 2023	14.56	14.56	13.73	13.78	13.78	313,800
Sept 06, 2023	15.10	15.29	14.69	14.78	14.78	218,400
Sept 05, 2023	14.33	15.21	13.97	14.95	14.95	237,100
Sept 01, 2023	14.49	14.87	14.35	14.45	14.45	194,300
Aug 31, 2023	14.12	14.50	14.08	14.37	14.37	170,800
Aug 30, 2023	14.00	14.25	13.84	14.10	14.10	168,800
Aug 29, 2023	13.92	14.49	13.75	14.02	14.02	178,100
Aug 28, 2023	13.80	14.22	13.80	14.01	14.01	182,600
Aug 25, 2023	13.11	13.98	13.10	13.74	13.74	339,600
Aug 24, 2023	13.48	13.62	12.97	13.11	13.11	149,200
Aug 23, 2023	13.13	13.60	13.03	13.49	13.49	162,200
Aug 22, 2023	13.50	13.50	12.97	13.15	13.15	140,600
Aug 21, 2023	13.32	13.60	12.99	13.32	13.32	269,500
Aug 18, 2023	13.00	13.46	13.00	13.36	13.36	188,400
Aug 17, 2023	13.08	13.46	12.92	13.37	13.37	230,800
Aug 16, 2023	13.23	13.51	12.94	13.04	13.04	217,800
Aug 15, 2023	13.28	13.43	13.02	13.28	13.28	217,400
Aug 14, 2023	13.50	13.71	13.38	13.48	13.48	221,700
Aug 11, 2023	13.88	14.15	13.69	13.74	13.74	194,300
Aug 10, 2023	13.74	14.26	13.65	14.02	14.02	218,600
Aug 09, 2023	14.56	14.56	13.44	13.64	13.64	385,500
Aug 08, 2023	14.80	14.99	14.35	14.47	14.47	317,600
Aug 07, 2023	14.68	15.38	14.35	15.28	15.28	349,300
Aug 04, 2023	16.35	16.83	14.57	14.65	14.65	491,700
Aug 03, 2023	15.11	16.36	14.80	15.83	15.83	818,300
Aug 02, 2023	14.56	14.66	13.83	13.88	13.88	396,300
Aug 01, 2023	15.03	15.21	14.74	14.99	14.99	235,100
Jul 31, 2023	14.65	15.26	14.65	15.15	15.15	236,700
Jul 28, 2023	13.93	14.74	13.83	14.64	14.64	246,200
Jul 27, 2023	14.69	14.87	13.69	13.77	13.77	294,500
Jul 26, 2023	14.26	14.74	14.26	14.56	14.56	214,400
Jul 25, 2023	14.07	14.36	13.96	14.31	14.31	221,600
Jul 24, 2023	14.27	14.50	14.03	14.11	14.11	153,500
Jul 21, 2023	14.32	14.53	13.91	14.25	14.25	275,700
Jul 20, 2023	14.90	14.90	14.08	14.15	14.15	240,700
Jul 19, 2023	14.66	15.27	14.66	15.03	15.03	230,500
Jul 18, 2023	14.28	14.66	14.23	14.46	14.46	192,100
Jul 17, 2023	14.27	14.43	13.91	14.32	14.32	197,800
Jul 14, 2023	15.31	15.36	14.26	14.30	14.30	363,000
Jul 13, 2023	15.00	15.69	14.56	15.43	15.43	394,000
Jul 12, 2023	14.61	15.29	14.35	14.93	14.93	477,100
Jul 11, 2023	13.43	14.48	13.40	14.35	14.35	361,000
Jul 10, 2023	13.32	13.46	13.20	13.32	13.32	194,800
Jul 07, 2023	13.22	13.68	13.22	13.40	13.40	327,200
Jul 06, 2023	13.00	13.24	12.83	13.16	13.16	246,300
Jul 05, 2023	13.60	13.60	13.10	13.16	13.16	181,900
Jul 03, 2023	13.78	14.04	13.39	13.72	13.72	259,600
Jun 30, 2023	13.58	13.81	13.41	13.68	13.68	276,000
Jun 29, 2023	13.48	13.70	13.23	13.40	13.40	182,600
Jun 28, 2023	13.36	13.50	13.01	13.48	13.48	248,100
Jun 27, 2023	13.08	13.60	12.95	13.43	13.43	219,500
Jun 26, 2023	12.60	13.22	12.43	13.03	13.03	282,800
Jun 23, 2023	12.76	12.86	12.44	12.66	12.66	539,500
Jun 22, 2023	12.99	13.10	12.68	12.96	12.96	348,900
Jun 21, 2023	13.40	13.50	12.80	13.02	13.02	481,900
Jun 20, 2023	13.71	13.89	13.23	13.53	13.53	430,000
Jun 16, 2023	14.86	14.87	13.72	13.75	13.75	1,077,200
Jun 15, 2023	13.50	14.90	13.43	14.77	14.77	697,900
Jun 14, 2023	13.58	14.38	13.48	13.56	13.56	713,300
Jun 13, 2023	12.75	13.54	12.75	13.47	13.47	397,100
Jun 12, 2023	12.33	12.69	12.31	12.64	12.64	304,100
Jun 09, 2023	12.86	13.05	12.27	12.31	12.31	280,300
Jun 08, 2023	13.02	13.02	12.48	12.84	12.84	286,600
Jun 07, 2023	12.74	13.21	12.68	13.08	13.08	395,500
Jun 06, 2023	11.94	12.84	11.87	12.61	12.61	344,600
Jun 05, 2023	12.16	12.45	11.91	12.01	12.01	332,000
Jun 02, 2023	12.21	12.28	11.80	12.10	12.10	307,900
Jun 01, 2023	11.95	12.39	11.60	12.06	12.06	343,400
May 31, 2023	11.67	11.96	11.33	11.90	11.90	430,300
May 30, 2023	11.92	12.32	11.65	11.79	11.79	337,200
May 26, 2023	11.23	11.98	11.20	11.83	11.83	492,000
May 25, 2023	11.02	11.20	10.72	11.16	11.16	407,300
May 24, 2023	11.13	11.38	10.75	10.97	10.97	264,500
May 23, 2023	11.17	11.50	10.90	11.26	11.26	610,400
May 22, 2023	10.80	11.34	10.69	11.25	11.25	329,000
May 19, 2023	11.01	11.15	10.73	10.76	10.76	253,700
May 18, 2023	10.86	10.96	10.63	10.94	10.94	296,200
May 17, 2023	10.69	10.99	10.45	10.88	10.88	315,400
May 16, 2023	11.16	11.25	10.63	10.64	10.64	288,700
May 15, 2023	11.16	11.44	11.11	11.25	11.25	277,100
May 12, 2023	11.25	11.41	10.94	11.18	11.18	481,400
May 11, 2023	11.26	11.60	11.15	11.32	11.32	385,800
May 10, 2023	11.45	11.79	11.26	11.32	11.32	324,000
May 09, 2023	11.16	11.48	11.04	11.36	11.36	341,800
May 08, 2023	11.51	11.56	10.89	11.30	11.30	433,200
May 05, 2023	11.37	11.85	11.31	11.51	11.51	875,100
May 04, 2023	11.50	11.53	10.76	11.12	11.12	1,102,600
May 03, 2023	12.14	12.14	10.94	11.74	11.74	1,007,700
May 02, 2023	12.20	12.29	11.47	11.68	11.68	912,900
May 01, 2023	12.22	12.36	11.98	12.20	12.20	383,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,934.47-280.22(-1.39%)

S&P 5004,358.09-44.11(-1.00%)

DOW34,284.89-155.99(-0.45%)

CAD/USD0.7415-0.0015(-0.20%)

CRUDE OIL90.36+0.70(+0.78%)

Bitcoin CAD35,799.62-778.37(-2.13%)

TRUDEAU TO HOLD PRESS CONFERENCE AT 11:30 A.M. ET

Bandwidth Inc. (BAND)

S&P/TSX
19,934.47
-280.22(-1.39%)

S&P 500
4,358.09
-44.11(-1.00%)

DOW
34,284.89
-155.99(-0.45%)

CAD/USD
0.7415
-0.0015(-0.20%)

CRUDE OIL
90.36
+0.70(+0.78%)

Bitcoin CAD
35,799.62
-778.37(-2.13%)