Canada markets closed

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.49+0.72 (+3.31%)
At close: 04:00PM EDT
22.60 +0.11 (+0.49%)
After hours: 06:19PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202422.2322.6622.0622.4922.49399,700
Jul 25, 202421.1322.1420.6221.7721.77258,300
Jul 24, 202421.4622.1620.9721.0121.01266,900
Jul 23, 202421.4022.4521.4021.7721.77392,700
Jul 22, 202420.8921.7420.4021.6121.61215,700
Jul 19, 202420.4620.9719.9720.7620.76268,700
Jul 18, 202421.2021.5020.0520.4520.45297,400
Jul 17, 202419.7921.3919.7921.2221.22465,800
Jul 16, 202419.4020.2519.2520.0720.07521,100
Jul 15, 202418.6319.2718.4919.1019.10271,500
Jul 12, 202418.5318.6918.0018.4418.44389,000
Jul 11, 202417.4118.6517.2418.3518.35451,700
Jul 10, 202417.5217.5216.8216.9716.97121,900
Jul 09, 202416.8817.4816.5917.3417.34371,400
Jul 08, 202416.9217.1416.8416.9016.90171,000
Jul 05, 202416.8716.9816.4516.8516.85192,600
Jul 03, 202416.6216.9216.3716.8816.88105,200
Jul 02, 202417.1917.1916.4416.5316.53154,700
Jul 01, 202416.9317.4016.7717.2917.29251,300
Jun 28, 202416.8917.3016.7516.8816.881,294,200
Jun 27, 202415.5916.8715.4816.8116.81278,500
Jun 26, 202415.4515.7715.4515.5915.59269,000
Jun 25, 202415.5715.7415.3215.5615.56229,400
Jun 24, 202415.8816.1615.5615.6515.65275,600
Jun 21, 202415.4115.8415.2915.7915.79962,500
Jun 20, 202415.5015.9015.2515.4715.47348,600
Jun 18, 202415.5515.8115.1115.2015.20325,700
Jun 17, 202415.6315.6515.0515.5815.58498,400
Jun 14, 202417.0317.2515.4815.6515.65896,600
Jun 13, 202419.4619.4618.4318.5018.50336,700
Jun 12, 202419.6620.1019.2119.5019.50188,400
Jun 11, 202419.0319.1918.8019.1019.10158,800
Jun 10, 202419.3019.4518.9419.2919.29223,700
Jun 07, 202420.5220.5519.5519.5819.58271,900
Jun 06, 202420.6821.0520.6220.9820.98145,400
Jun 05, 202420.7020.9420.3320.9420.94293,000
Jun 04, 202420.8521.3320.3820.6520.65341,100
Jun 03, 202420.3521.0020.2720.8620.86302,000
May 31, 202420.5720.6019.8320.1320.13269,300
May 30, 202420.6120.9320.2120.5420.54199,400
May 29, 202420.5620.9720.2820.4020.40226,900
May 28, 202421.0921.4520.4120.8720.87213,900
May 24, 202420.9021.1120.4120.9020.90117,500
May 23, 202421.5121.5120.3020.8220.82211,400
May 22, 202421.2621.9221.1021.2621.26232,700
May 21, 202421.7321.8921.2021.4121.41200,400
May 20, 202422.0222.4921.8221.9421.94192,000
May 17, 202422.2322.5221.9322.2522.25303,200
May 16, 202422.3322.7622.0622.2222.22202,000
May 15, 202422.4622.5021.8122.3922.39166,200
May 14, 202422.0122.3221.8221.8521.85152,300
May 13, 202421.8022.5921.8022.0122.01286,100
May 10, 202421.6121.7221.1921.6121.61183,500
May 09, 202421.1121.6320.8021.5221.52422,200
May 08, 202422.9322.9321.1221.1521.15574,400
May 07, 202422.3425.0222.0122.5422.541,230,300
May 06, 202419.6520.8019.3920.5120.51394,400
May 03, 202420.0320.1819.1319.2619.26226,900
May 02, 202418.9419.7218.6919.6819.68218,300
May 01, 202418.1919.4318.0118.7518.75353,800
Apr 30, 202417.9118.3617.8818.2018.20169,200
Apr 29, 202418.1718.5417.9418.2918.29152,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...