Bandwidth Inc (NQ: BAND )

161.17 USD -9.27 (-5.44%)
Official Closing Price Updated: 5:30 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 170.02 174.91 159.01 161.17 585,205 -9.27(-5.44%)
Feb 24, 2021 169.06 171.27 164.78 170.44 251,554 -0.69(-0.40%)
Feb 23, 2021 165.16 174.90 156.00 171.13 511,957 -2.15(-1.24%)
Feb 22, 2021 186.56 186.56 170.92 173.28 583,743 -15.55(-8.23%)
Feb 19, 2021 187.77 194.71 186.04 188.83 293,200 +2.12(+1.14%)
Feb 18, 2021 178.29 188.55 175.12 186.71 509,238 +7.66(+4.28%)
Feb 17, 2021 188.71 189.54 177.97 179.05 660,555 -8.83(-4.70%)
Feb 16, 2021 184.14 196.70 184.10 187.88 651,905 +3.78(+2.05%)
Feb 12, 2021 181.81 186.36 178.88 184.10 223,500 +2.00(+1.10%)
Feb 11, 2021 179.37 183.80 177.23 182.10 417,782 +2.27(+1.26%)
Feb 10, 2021 178.68 185.90 171.92 179.83 602,728 -3.32(-1.81%)
Feb 09, 2021 185.89 189.47 181.45 183.15 435,659 -1.85(-1.00%)
Feb 08, 2021 186.04 186.78 183.07 185.00 486,891 +0.00(+0.00%)
Feb 05, 2021 187.80 189.47 184.03 185.00 377,700 -1.80(-0.96%)
Feb 04, 2021 183.00 188.40 182.11 186.80 314,049 +3.88(+2.12%)
Feb 03, 2021 184.30 187.60 181.18 182.92 255,804 -0.87(-0.47%)
Feb 02, 2021 179.91 188.39 177.31 183.79 694,089 +4.92(+2.75%)
Feb 01, 2021 178.94 180.84 175.01 178.87 373,750 +0.73(+0.41%)
Jan 29, 2021 178.93 181.37 170.00 178.14 523,600 -2.35(-1.30%)
Jan 28, 2021 179.55 183.40 171.70 180.49 727,370 -0.75(-0.41%)
Jan 27, 2021 170.00 188.87 168.66 181.24 1,406,689 +9.25(+5.38%)
Jan 26, 2021 166.27 172.70 165.06 171.99 429,102 +4.99(+2.99%)
Jan 25, 2021 171.93 175.43 165.01 167.00 372,884 -2.23(-1.32%)
Jan 22, 2021 168.00 175.55 166.85 169.23 387,500 +1.39(+0.83%)
Jan 21, 2021 167.86 168.76 164.47 167.84 262,984 +1.45(+0.87%)
Jan 20, 2021 165.06 169.00 164.50 166.39 296,980 +1.51(+0.92%)
Jan 19, 2021 164.26 167.80 161.09 164.88 360,320 +2.78(+1.71%)
Jan 15, 2021 161.77 165.40 159.50 162.10 376,900 +0.96(+0.60%)
Jan 14, 2021 159.15 163.32 159.15 161.14 568,121 +3.13(+1.98%)
Jan 13, 2021 159.71 162.93 157.20 158.01 441,794 +0.47(+0.30%)
Jan 12, 2021 155.00 159.26 152.53 157.54 385,801 +2.82(+1.82%)
Jan 11, 2021 154.99 160.50 153.07 154.72 391,600 -1.35(-0.87%)
Jan 08, 2021 152.00 156.82 150.80 156.07 400,300 +4.59(+3.03%)
Jan 07, 2021 147.50 152.29 147.20 151.48 642,503 +7.05(+4.88%)
Jan 06, 2021 155.00 155.00 143.77 144.43 1,213,236 -13.29(-8.43%)
Jan 05, 2021 158.00 159.54 154.98 157.72 430,181 -0.75(-0.47%)
Jan 04, 2021 157.36 161.00 153.00 158.47 398,545 +4.80(+3.12%)
Dec 31, 2020 153.67 153.67 153.67 451,742 -6.57(-4.10%)
Dec 30, 2020 161.74 163.16 157.48 160.24 451,742 -1.66(-1.03%)
Dec 29, 2020 159.60 165.00 159.00 161.90 470,801 +2.31(+1.45%)
Dec 28, 2020 175.69 176.86 157.48 159.59 852,535 -14.47(-8.31%)
Dec 24, 2020 176.07 180.09 172.95 174.06 137,300 -2.01(-1.14%)
Dec 23, 2020 188.95 188.95 170.24 176.07 812,492 -13.49(-7.12%)
Dec 22, 2020 182.10 189.90 181.12 189.56 474,414 +7.99(+4.40%)
Dec 21, 2020 180.53 186.10 178.22 181.57 371,055 +1.46(+0.81%)
Dec 18, 2020 182.58 185.91 176.90 180.11 669,700 +0.80(+0.45%)
Dec 17, 2020 176.60 179.92 176.20 179.31 289,670 +3.89(+2.22%)
Dec 16, 2020 174.51 178.75 172.85 175.42 261,735 +1.95(+1.12%)
Dec 15, 2020 175.56 178.80 168.41 173.47 560,488 -1.72(-0.98%)
Dec 14, 2020 168.36 178.44 168.22 175.19 428,961 +6.18(+3.66%)
Dec 11, 2020 164.05 169.79 161.98 169.01 583,600 +4.73(+2.88%)
Dec 10, 2020 158.17 164.52 156.90 164.28 270,360 +6.11(+3.86%)
Dec 09, 2020 165.30 167.40 156.08 158.17 304,125 -7.11(-4.30%)
Dec 08, 2020 161.00 165.58 159.80 165.28 377,758 +5.46(+3.42%)
Dec 07, 2020 158.56 162.45 158.56 159.82 223,782 +1.71(+1.08%)
Dec 04, 2020 159.75 160.50 153.16 158.11 349,900 -0.78(-0.49%)
Dec 03, 2020 158.75 163.13 158.25 158.89 419,740 +1.40(+0.89%)
Dec 02, 2020 152.49 160.95 149.11 157.49 410,241 +4.42(+2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.