Bandwidth Inc (BAND)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -3.08517773307 | 14.91 | 15.715 | 14.263 | 323216 | 14.91810553 | CS |
| 4 | -4.92 | -25.4001032525 | 19.37 | 19.8799 | 14.263 | 416012 | 16.51627085 | CS |
| 12 | -3.93 | -21.3819368879 | 18.38 | 19.8799 | 14.263 | 308888 | 16.94285568 | CS |
| 26 | -2.16 | -13.0042143287 | 16.61 | 23 | 14.263 | 269545 | 17.90913583 | CS |
| 52 | -6.09 | -29.6494644596 | 20.54 | 25.0221 | 13.51 | 284042 | 18.17726243 | CS |
| 156 | -11.55 | -44.4230769231 | 26 | 34.89 | 9.2 | 434971 | 17.79949895 | CS |
| 260 | -44.89 | -75.6488035052 | 59.34 | 198.605 | 9.2 | 444851 | 58.22426588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 14.89 | 0.1 | 0.68 | 14.99 | 15.16 | 14.56 | 241228 |
| 1741732500 | 14.79 | 0.31 | 2.14 | 14.44 | 14.98 | 14.263 | 292844 |
| 1741646100 | 14.48 | -0.65 | -4.30 | 14.79 | 14.9226 | 14.37 | 405447 |
| 1741390500 | 15.13 | -0.19 | -1.24 | 15.11 | 15.46 | 14.85 | 263063 |
| 1741304100 | 15.32 | 0.06 | 0.39 | 14.91 | 15.715 | 14.89 | 413496 |
| 1741217700 | 15.26 | 0.09 | 0.59 | 15.08 | 15.41 | 14.98 | 496154 |
| 1741131300 | 15.17 | 0.07 | 0.46 | 14.78 | 15.53 | 14.48 | 441933 |
| 1741044900 | 15.1 | -0.87 | -5.45 | 15.97 | 16.078 | 14.96 | 608235 |
| 1740785700 | 15.97 | -0.21 | -1.30 | 16.059999 | 16.28 | 15.78 | 294612 |
| 1740699300 | 16.18 | -0.56 | -3.35 | 16.88 | 16.94 | 16.11 | 216568 |
| 1740612900 | 16.739999 | -0.01 | -0.06 | 16.98 | 17.08 | 16.559999 | 202584 |
| 1740526500 | 16.75 | -0.2 | -1.18 | 17.02 | 17.02 | 16.184999 | 357435 |
| 1740440100 | 16.95 | -0.05 | -0.29 | 17.17 | 17.2 | 16.325 | 426997 |
| 1740180900 | 17 | -0.46 | -2.63 | 17.41 | 17.57 | 16.559999 | 748619 |
| 1740094500 | 17.46 | -0.81 | -4.43 | 16.125 | 18.0492 | 15.8 | 1172741 |
| 1740008100 | 18.27 | -0.47 | -2.51 | 18.53 | 18.68 | 18.18 | 335233 |
| 1739921700 | 18.74 | 0.03 | 0.16 | 18.78 | 19 | 18.09 | 299844 |
| 1739576100 | 18.71 | -0.9 | -4.59 | 19.46 | 19.6799 | 18.55 | 297147 |
| 1739489700 | 19.61 | 0.33 | 1.71 | 19.37 | 19.8799 | 19.265 | 390056 |
| 1739403300 | 19.28 | 0.65 | 3.49 | 18.23 | 19.315 | 18.1 | 346047 |
| 1739316900 | 18.63 | 0.37 | 2.03 | 18.08 | 18.85 | 18.08 | 294835 |
| 1739230500 | 18.26 | 0.53 | 2.99 | 17.96 | 18.29 | 17.835 | 153435 |
| 1738971300 | 17.73 | -0.27 | -1.50 | 17.98 | 18.15 | 17.4151 | 174552 |
| 1738884900 | 18 | -0.1 | -0.55 | 18.19 | 18.36 | 17.83 | 159686 |
| 1738798500 | 18.1 | -0.26 | -1.42 | 18.38 | 18.54 | 18.09 | 175207 |
| 1738712100 | 18.36 | 0.76 | 4.32 | 17.63 | 18.52 | 17.63 | 225279 |
| 1738625700 | 17.6 | -0.17 | -0.96 | 17.15 | 17.64 | 16.62 | 268020 |
| 1738366500 | 17.77 | -0.2 | -1.11 | 18.11 | 18.39 | 17.57 | 253988 |
| 1738280100 | 17.97 | -0.03 | -0.17 | 18.25 | 18.25 | 17.47 | 277929 |
| 1738193700 | 18 | -0.19 | -1.04 | 18.06 | 18.14 | 17.61 | 360299 |
| 1738107300 | 18.19 | 1.29 | 7.63 | 16.9 | 18.25 | 16.380099 | 471976 |
| 1738020900 | 16.9 | -0.31 | -1.80 | 17 | 17.395 | 16.69 | 247856 |
| 1737761700 | 17.21 | 0.93 | 5.71 | 16.329999 | 17.59 | 16.329999 | 440385 |
| 1737675300 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1737588900 | 16.28 | 0.26 | 1.62 | 16 | 16.565 | 15.92 | 154716 |
| 1737502500 | 16.02 | 0.34 | 2.17 | 15.89 | 16.399999 | 15.76 | 259111 |
| 1737156900 | 15.68 | -0.01 | -0.06 | 15.96 | 15.98 | 15.49 | 121094 |
| 1737070500 | 15.69 | -0.11 | -0.70 | 15.8 | 16.075 | 15.56 | 177303 |
| 1736984100 | 15.8 | 0.23 | 1.48 | 16.149999 | 16.2025 | 15.76 | 246325 |
| 1736897700 | 15.57 | 0.03 | 0.19 | 15.72 | 16.0287 | 15.4283 | 161182 |
| 1736811300 | 15.54 | -0.46 | -2.88 | 15.72 | 15.77 | 15.46 | 265577 |
| 1736552100 | 16 | -0.43 | -2.62 | 15.91 | 16.079899 | 15.69 | 247910 |
| 1736379300 | 16.43 | 0.02 | 0.12 | 16.21 | 16.66 | 15.94 | 320707 |
| 1736292900 | 16.41 | -1.06 | -6.07 | 17.43 | 17.45 | 16.129999 | 255838 |
| 1736206500 | 17.47 | 0.45 | 2.64 | 17.14 | 17.585 | 17.14 | 221689 |
| 1735947300 | 17.02 | 0.31 | 1.86 | 16.84 | 17.4 | 16.84 | 268697 |
| 1735860900 | 16.71 | -0.31 | -1.82 | 17.26 | 17.69 | 16.649999 | 319806 |
| 1735688100 | 17.02 | 0.13 | 0.77 | 17.01 | 17.39 | 16.9 | 280762 |
| 1735601700 | 16.89 | -0.43 | -2.48 | 17.25 | 17.25 | 16.649999 | 217463 |
| 1735342500 | 17.32 | -0.41 | -2.31 | 17.57 | 17.78 | 17.01 | 184838 |
| 1735256100 | 17.73 | -0.14 | -0.78 | 17.75 | 18.08 | 17.57 | 188055 |
| 1735077840 | 17.87 | -0.08 | -0.45 | 17.98 | 18.09 | 17.73 | 93266 |
| 1734996900 | 17.95 | -0.17 | -0.94 | 18.15 | 18.17 | 17.73 | 301952 |
| 1734737700 | 18.12 | 0.14 | 0.78 | 17.68 | 18.29 | 17.68 | 488931 |
| 1734651300 | 17.98 | -0.14 | -0.77 | 18.38 | 18.59 | 17.62 | 151003 |
| 1734564900 | 18.12 | -1.05 | -5.48 | 19.22 | 19.605 | 17.75 | 219000 |
| 1734478500 | 19.17 | -0.38 | -1.94 | 19.43 | 19.63 | 19 | 184139 |
| 1734392100 | 19.55 | 0.84 | 4.49 | 19.23 | 20.13 | 18.75 | 224671 |
| 1734132900 | 18.71 | -0.88 | -4.49 | 19.44 | 19.59 | 18.64 | 170877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
