Singapore markets closed

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.45+0.30 (+1.65%)
At close: 04:00PM EDT
18.45 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.2118.5017.9718.4518.45208,100
23 Apr 202417.4218.4417.4218.1518.15261,000
22 Apr 202417.6017.6017.1417.5317.53153,300
19 Apr 202417.3717.9117.0917.3417.34254,900
18 Apr 202417.2317.7916.9317.5517.55187,900
17 Apr 202417.2517.3516.9717.1617.16188,100
16 Apr 202416.7817.2916.7217.1217.12185,400
15 Apr 202417.4517.5016.7017.0117.01272,000
12 Apr 202417.4817.5017.2317.3417.34213,400
11 Apr 202417.6617.7917.1717.7517.75225,200
10 Apr 202417.7617.7617.0917.4517.45224,900
09 Apr 202417.8518.2317.8318.1018.10226,500
08 Apr 202417.5017.7517.4217.7017.70161,300
05 Apr 202417.3717.7317.1517.4717.47194,900
04 Apr 202417.9717.9917.3117.5117.51255,100
03 Apr 202417.0717.6516.9217.6217.62223,700
02 Apr 202417.2117.2216.6517.0417.04339,600
01 Apr 202418.2718.4917.4617.5017.50275,100
28 Mar 202418.1818.6818.0918.2618.26326,600
27 Mar 202418.1218.3417.8218.0518.05460,900
26 Mar 202418.6618.6617.7717.8717.87298,200
25 Mar 202418.6519.0018.2018.4318.43210,600
22 Mar 202419.0019.1118.6218.6318.63187,300
21 Mar 202419.4819.6219.0019.0119.01307,900
20 Mar 202418.8819.6818.7519.3319.33229,900
19 Mar 202418.7919.3018.4618.8318.83260,500
18 Mar 202418.3919.2418.0418.8818.88505,500
15 Mar 202418.7219.1218.1618.3018.30462,800
14 Mar 202419.9119.9118.5118.7918.79334,000
13 Mar 202420.3921.6819.5819.8819.88617,700
12 Mar 202420.0720.6819.8520.5320.53340,400
11 Mar 202419.7620.2819.7320.1620.16197,800
08 Mar 202420.4920.7519.8820.0120.01353,700
07 Mar 202419.4920.3619.2220.3120.31487,200
06 Mar 202418.2019.4717.6219.4619.46776,300
05 Mar 202419.0019.1918.2318.3118.31531,500
04 Mar 202420.5720.7019.1219.2519.25935,300
01 Mar 202420.5020.9919.2520.6920.69873,800
29 Feb 202419.6620.8519.0720.5420.541,515,800
28 Feb 202417.7118.8916.4718.4418.442,994,500
27 Feb 202412.0612.6412.0212.1512.15730,300
26 Feb 202411.9412.3111.9011.9611.96509,200
23 Feb 202412.4012.5011.9912.0212.02393,600
22 Feb 202413.3113.3412.4212.5312.53468,800
21 Feb 202413.2713.3613.0313.2813.28166,700
20 Feb 202413.2813.6013.1613.5013.50201,500
16 Feb 202414.1914.1913.6113.6513.65202,900
15 Feb 202413.9814.4213.6314.3914.39241,800
14 Feb 202413.4213.9513.0413.8813.88342,700
13 Feb 202414.0014.0613.0013.1013.10385,400
12 Feb 202414.5014.9314.3214.6214.62189,500
09 Feb 202414.3614.8214.1914.4314.43164,100
08 Feb 202414.1314.6014.1314.1714.17131,800
07 Feb 202414.0114.3313.6114.2314.23240,200
06 Feb 202413.9214.1613.7613.9713.97211,300
05 Feb 202414.0014.0413.5913.8213.82140,600
02 Feb 202413.7314.4913.6414.2814.28203,100
01 Feb 202413.9714.3613.6714.0714.07184,800
31 Jan 202414.0314.5813.8013.8413.84176,400
30 Jan 202414.6214.6314.0414.1514.15183,400
29 Jan 202414.5814.7614.1614.6514.65168,100
26 Jan 202414.6614.9814.5014.5714.57224,100
25 Jan 202414.8314.8814.4114.5914.59232,500
24 Jan 202414.9615.4914.4114.4614.46251,900
23 Jan 202414.5414.8814.4014.8514.85389,700
22 Jan 202413.8114.4213.7714.3414.34239,400
19 Jan 202413.1413.6212.8113.6013.60245,600
18 Jan 202413.0213.0412.6012.8812.88184,900
17 Jan 202413.1713.1812.6512.8912.89237,300
16 Jan 202413.5013.7013.3913.4913.49139,100
12 Jan 202413.6613.9413.4013.6613.66235,800
11 Jan 202413.8813.8813.3113.4313.43263,300
10 Jan 202413.9714.0913.7714.0014.00183,100
09 Jan 202414.3014.3014.0214.1314.13155,700
08 Jan 202414.5914.8914.3514.5414.54239,100
05 Jan 202413.5714.4713.5714.4014.40416,900
04 Jan 202413.6913.8213.3913.7613.76287,700
03 Jan 202413.9813.9913.2813.6413.64293,400
02 Jan 202414.2514.3913.9114.2314.23312,500
29 Dec 202314.7114.9714.4114.4714.47194,200
28 Dec 202314.1914.8114.0114.7914.79313,300
27 Dec 202314.1814.5914.1114.3414.34413,100
26 Dec 202313.7514.0913.5614.0714.07276,700
22 Dec 202313.5113.9113.3913.6713.67201,000
21 Dec 202313.2713.5813.0713.4213.42158,300
20 Dec 202313.9013.9413.0313.0513.05224,100
19 Dec 202313.9214.2813.6513.9113.91403,800
18 Dec 202313.8014.1213.5113.6513.65378,800
15 Dec 202312.8313.6512.3513.5813.58830,200
14 Dec 202312.2513.4012.1812.7012.70551,000
13 Dec 202311.2312.0811.0112.0512.05322,800
12 Dec 202311.3411.3411.0111.1611.16227,100
11 Dec 202311.9012.0011.2711.3411.34232,600
08 Dec 202311.4012.1111.2712.0012.00307,600
07 Dec 202311.8412.0211.3911.4611.46271,400
06 Dec 202311.9112.3911.7411.9111.91363,900
05 Dec 202311.9212.0811.7811.8311.83290,800
04 Dec 202311.7012.1211.4312.0912.09317,700
01 Dec 202311.0411.8910.8811.8511.85351,600
30 Nov 202311.4811.5010.9310.9810.981,009,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...