Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.25 | 0.03 | 0.14% | 22.23 | 22.52 | 21.93 | 303,160 |
| May 16 2024 | 22.22 | -0.17 | -0.76% | 22.33 | 22.76 | 22.0578 | 201,977 |
| May 15 2024 | 22.39 | 0.54 | 2.47% | 22.46 | 22.495 | 21.808 | 166,214 |
| May 14 2024 | 21.85 | -0.16 | -0.73% | 22.01 | 22.3189 | 21.815 | 152,338 |
| May 13 2024 | 22.01 | 0.40 | 1.85% | 21.80 | 22.59 | 21.75 | 286,060 |
| May 10 2024 | 21.61 | 0.09 | 0.42% | 21.61 | 21.72 | 21.195 | 183,457 |
| May 09 2024 | 21.52 | 0.37 | 1.75% | 21.11 | 21.63 | 20.80 | 422,226 |
| May 08 2024 | 21.15 | -1.39 | -6.17% | 22.93 | 22.93 | 21.12 | 574,395 |
| May 07 2024 | 22.54 | 2.03 | 9.90% | 22.34 | 25.0221 | 22.015 | 1,230,190 |
| May 06 2024 | 20.51 | 1.25 | 6.49% | 19.65 | 20.80 | 19.3901 | 394,142 |
| May 03 2024 | 19.26 | -0.42 | -2.13% | 20.03 | 20.18 | 19.13 | 226,916 |
| May 02 2024 | 19.68 | 0.93 | 4.96% | 18.94 | 19.72 | 18.69 | 218,267 |
| May 01 2024 | 18.75 | 0.55 | 3.02% | 18.19 | 19.43 | 18.01 | 353,849 |
| Apr 30 2024 | 18.20 | -0.09 | -0.49% | 18.11 | 18.3652 | 17.8802 | 169,097 |
| Apr 29 2024 | 18.29 | 0.25 | 1.39% | 18.17 | 18.54 | 17.94 | 152,864 |
| Apr 26 2024 | 18.04 | 0.26 | 1.46% | 17.89 | 18.2497 | 17.71 | 109,854 |
| Apr 25 2024 | 17.78 | -0.67 | -3.63% | 17.80 | 18.0258 | 17.41 | 190,743 |
| Apr 24 2024 | 18.45 | 0.30 | 1.65% | 18.21 | 18.50 | 17.9701 | 208,097 |
| Apr 23 2024 | 18.15 | 0.62 | 3.54% | 17.42 | 18.44 | 17.42 | 261,050 |
| Apr 22 2024 | 17.53 | 0.19 | 1.10% | 17.60 | 17.60 | 17.14 | 153,263 |
| Apr 19 2024 | 17.34 | -0.21 | -1.20% | 17.37 | 17.91 | 17.09 | 254,874 |
| Apr 18 2024 | 17.55 | 0.39 | 2.27% | 17.23 | 17.79 | 16.935 | 187,920 |
| Apr 17 2024 | 17.16 | 0.04 | 0.23% | 17.25 | 17.355 | 16.9725 | 188,095 |
| Apr 16 2024 | 17.12 | 0.11 | 0.65% | 16.78 | 17.29 | 16.72 | 192,035 |
| Apr 15 2024 | 17.01 | -0.33 | -1.90% | 17.45 | 17.495 | 16.70 | 272,005 |
| Apr 12 2024 | 17.34 | -0.41 | -2.31% | 17.48 | 17.50 | 17.23 | 213,367 |
| Apr 11 2024 | 17.75 | 0.30 | 1.72% | 17.66 | 17.79 | 17.175 | 225,247 |
| Apr 10 2024 | 17.45 | -0.65 | -3.59% | 17.76 | 17.76 | 17.095 | 224,948 |
| Apr 09 2024 | 18.10 | 0.40 | 2.26% | 17.85 | 18.23 | 17.83 | 226,515 |
| Apr 08 2024 | 17.70 | 0.23 | 1.32% | 17.50 | 17.75 | 17.415 | 161,275 |
| Apr 05 2024 | 17.47 | -0.04 | -0.23% | 17.37 | 17.725 | 17.15 | 194,948 |
| Apr 04 2024 | 17.51 | -0.11 | -0.62% | 17.97 | 17.99 | 17.31 | 255,143 |
| Apr 03 2024 | 17.62 | 0.58 | 3.40% | 17.07 | 17.65 | 16.92 | 223,663 |
| Apr 02 2024 | 17.04 | -0.46 | -2.63% | 17.21 | 17.22 | 16.65 | 339,580 |
| Apr 01 2024 | 17.50 | -0.76 | -4.16% | 18.27 | 18.4881 | 17.46 | 273,891 |
| Mar 28 2024 | 18.26 | 0.21 | 1.16% | 18.18 | 18.68 | 18.09 | 326,568 |
| Mar 27 2024 | 18.05 | 0.18 | 1.01% | 18.12 | 18.34 | 17.82 | 457,133 |
| Mar 26 2024 | 17.87 | -0.56 | -3.04% | 18.66 | 18.66 | 17.77 | 298,208 |
| Mar 25 2024 | 18.43 | -0.20 | -1.07% | 18.65 | 19.00 | 18.20 | 210,574 |
| Mar 22 2024 | 18.63 | -0.38 | -2.00% | 19.00 | 19.11 | 18.62 | 188,647 |
| Mar 21 2024 | 19.01 | -0.32 | -1.66% | 19.48 | 19.593 | 19.00 | 307,957 |
| Mar 20 2024 | 19.33 | 0.50 | 2.66% | 18.88 | 19.68 | 18.75 | 229,943 |
| Mar 19 2024 | 18.83 | -0.05 | -0.26% | 18.79 | 19.30 | 18.4617 | 260,458 |
| Mar 18 2024 | 18.88 | 0.58 | 3.17% | 18.39 | 19.24 | 18.04 | 505,498 |
| Mar 15 2024 | 18.30 | -0.49 | -2.61% | 18.72 | 19.1227 | 18.16 | 462,836 |
| Mar 14 2024 | 18.79 | -1.09 | -5.48% | 19.91 | 19.91 | 18.51 | 332,870 |
| Mar 13 2024 | 19.88 | -0.65 | -3.17% | 20.54 | 21.68 | 19.58 | 617,654 |
| Mar 12 2024 | 20.53 | 0.37 | 1.84% | 20.07 | 20.68 | 19.85 | 340,379 |
| Mar 11 2024 | 20.16 | 0.15 | 0.75% | 19.76 | 20.28 | 19.73 | 197,777 |
| Mar 08 2024 | 20.01 | -0.30 | -1.48% | 20.49 | 20.75 | 19.8801 | 353,686 |
| Mar 07 2024 | 20.31 | 0.85 | 4.37% | 19.49 | 20.3652 | 19.2169 | 487,213 |
| Mar 06 2024 | 19.46 | 1.15 | 6.28% | 18.20 | 19.47 | 17.6163 | 776,289 |
| Mar 05 2024 | 18.31 | -0.94 | -4.88% | 19.00 | 19.19 | 18.23 | 531,536 |
| Mar 04 2024 | 19.25 | -1.44 | -6.96% | 20.57 | 20.70 | 19.12 | 935,513 |
| Mar 01 2024 | 20.69 | 0.15 | 0.73% | 20.50 | 20.99 | 19.25 | 894,935 |
| Feb 29 2024 | 20.54 | 2.10 | 11.39% | 19.66 | 20.85 | 19.07 | 1,514,922 |
| Feb 28 2024 | 18.44 | 6.29 | 51.77% | 17.71 | 18.89 | 16.47 | 2,993,377 |
| Feb 27 2024 | 12.15 | 0.19 | 1.59% | 12.06 | 12.64 | 12.04 | 730,437 |
| Feb 26 2024 | 11.96 | -0.06 | -0.50% | 11.94 | 12.31 | 11.90 | 508,869 |
| Feb 23 2024 | 12.02 | -0.51 | -4.07% | 12.40 | 12.50 | 11.99 | 393,613 |
| Feb 22 2024 | 12.53 | -0.75 | -5.65% | 13.36 | 13.36 | 12.42 | 468,784 |
| Feb 21 2024 | 13.28 | -0.22 | -1.63% | 13.27 | 13.3652 | 13.03 | 166,657 |
| Feb 20 2024 | 13.50 | -0.15 | -1.10% | 13.28 | 13.60 | 13.16 | 201,470 |
