Bandwidth Inc (BAND)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.40896358543 | 17.85 | 18.1728 | 17.06 | 189494 | 17.31940434 | CS |
| 4 | 0.18 | 1.04408352668 | 17.24 | 18.1728 | 15.815 | 189156 | 16.94649188 | CS |
| 12 | 0.23 | 1.33798720186 | 17.19 | 23.9 | 13.51 | 287229 | 17.82757859 | CS |
| 26 | -1.23 | -6.59517426273 | 18.65 | 25.0221 | 13.51 | 294082 | 18.27459129 | CS |
| 52 | 6.05 | 53.2102022867 | 11.37 | 25.0221 | 9.335 | 325549 | 16.05454883 | CS |
| 156 | -80.46 | -82.2026971802 | 97.88 | 100.49 | 9.2 | 479530 | 25.55457988 | CS |
| 260 | -51.48 | -74.7169811321 | 68.9 | 198.605 | 9.2 | 443833 | 60.7097143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 17.28 | 0.05 | 0.29 | 17.43 | 17.43 | 17.06 | 145495 |
| 1726871700 | 17.23 | -0.34 | -1.94 | 17.45 | 17.54 | 17.22 | 351701 |
| 1726785300 | 17.57 | 0.21 | 1.21 | 18.02 | 18.02 | 17.395 | 119200 |
| 1726698900 | 17.36 | 0.04 | 0.23 | 17.23 | 18.1728 | 17.23 | 177713 |
| 1726612500 | 17.32 | -0.27 | -1.53 | 17.85 | 18.0858 | 17.25 | 153360 |
| 1726526100 | 17.59 | 0.18 | 1.03 | 17.6 | 17.72 | 17.23 | 161652 |
| 1726266900 | 17.41 | 1.09 | 6.68 | 16.69 | 17.46 | 16.62 | 185960 |
| 1726180500 | 16.32 | 0.03 | 0.18 | 16.35 | 16.7 | 16.149999 | 204811 |
| 1726094100 | 16.29 | -0.17 | -1.03 | 16.2 | 16.46 | 15.895 | 147678 |
| 1726007700 | 16.46 | 0.31 | 1.92 | 16.16 | 16.54 | 15.94 | 175112 |
| 1725921300 | 16.149999 | 0.24 | 1.51 | 15.89 | 16.415 | 15.815 | 250948 |
| 1725662100 | 15.91 | -1.19 | -6.96 | 17.025 | 17.05 | 15.89 | 278626 |
| 1725575700 | 17.1 | 0.24 | 1.42 | 16.97 | 17.28 | 16.68 | 136661 |
| 1725489300 | 16.86 | -0.02 | -0.12 | 16.77 | 17.12 | 16.55 | 184056 |
| 1725402900 | 16.88 | -0.28 | -1.63 | 16.91 | 17.21 | 16.82 | 178384 |
| 1725057300 | 17.16 | -0.42 | -2.39 | 17.59 | 17.74 | 16.92 | 156172 |
| 1724970900 | 17.58 | 0.47 | 2.75 | 17.29 | 17.7 | 17.07 | 228498 |
| 1724884500 | 17.11 | -0.15 | -0.87 | 17.04 | 17.147 | 16.77 | 186225 |
| 1724798100 | 17.26 | -0.31 | -1.76 | 17.24 | 17.655 | 16.98 | 171721 |
| 1724711700 | 17.57 | 0.24 | 1.38 | 17.36 | 17.65 | 17.04 | 136692 |
| 1724452500 | 17.33 | 0.99 | 6.06 | 16.579999 | 17.36 | 16.55 | 268856 |
| 1724366100 | 16.34 | -0.81 | -4.72 | 17.24 | 17.34 | 16.19 | 216094 |
| 1724279700 | 17.15 | -0.02 | -0.12 | 17.37 | 17.37 | 16.965 | 209957 |
| 1724193300 | 17.17 | -0.13 | -0.75 | 17.43 | 17.43 | 16.97 | 197496 |
| 1724106900 | 17.3 | 1 | 6.13 | 16.36 | 17.4 | 16.309999 | 295416 |
| 1723847700 | 16.3 | 0.16 | 0.99 | 16.11 | 16.329999 | 16.02 | 152299 |
| 1723761300 | 16.14 | 0.67 | 4.33 | 16 | 16.37 | 15.9 | 166238 |
| 1723674900 | 15.47 | -0.64 | -3.97 | 16.07 | 16.17 | 15.44 | 265400 |
| 1723588500 | 16.11 | 0.74 | 4.81 | 15.5 | 16.3 | 15.3901 | 248900 |
| 1723502100 | 15.37 | -0.41 | -2.60 | 15.76 | 15.76 | 15.11 | 268471 |
| 1723242900 | 15.78 | 0.16 | 1.02 | 15.63 | 15.81 | 15.42 | 229242 |
| 1723156500 | 15.62 | 0.19 | 1.23 | 15.6 | 15.72 | 15.0122 | 242913 |
| 1723070100 | 15.43 | -0.37 | -2.34 | 15.92 | 16.309899 | 15.081 | 493390 |
| 1722983700 | 15.8 | 0.87 | 5.83 | 15.23 | 15.84 | 14.75 | 477748 |
| 1722897300 | 14.93 | -0.28 | -1.84 | 13.77 | 15.03 | 13.51 | 673484 |
| 1722638100 | 15.21 | -0.76 | -4.76 | 15.7825 | 15.7825 | 15.04 | 576032 |
| 1722551700 | 15.97 | -6.85 | -30.02 | 21.19 | 21.19 | 15.74 | 1529410 |
| 1722465300 | 22.82 | 0.31 | 1.38 | 22.97 | 23.6 | 22.18 | 460550 |
| 1722378900 | 22.51 | 0.01 | 0.04 | 22.63 | 23.9 | 22.33 | 508964 |
| 1722292500 | 22.5 | 0.01 | 0.04 | 22.49 | 22.99 | 22.26 | 231547 |
| 1722033300 | 22.49 | 0.72 | 3.31 | 22.23 | 22.66 | 22.06 | 399749 |
| 1721946900 | 21.77 | 0.76 | 3.62 | 21.13 | 22.135 | 21.035 | 256957 |
| 1721860500 | 21.01 | -0.76 | -3.49 | 21.545 | 22.155 | 20.97 | 261732 |
| 1721774100 | 21.77 | 0.08 | 0.37 | 21.4 | 22.45 | 21.4 | 392744 |
| 1721687700 | 21.69 | 0.93 | 4.48 | 20.89 | 21.74 | 20.4001 | 155199 |
| 1721428500 | 20.76 | 0.31 | 1.52 | 20.37 | 20.97 | 20.37 | 257734 |
| 1721342100 | 20.45 | -0.77 | -3.63 | 21.21 | 21.4978 | 20.045 | 297473 |
| 1721255700 | 21.22 | 1.15 | 5.73 | 19.975 | 21.39 | 19.97 | 461117 |
| 1721169300 | 20.07 | 0.97 | 5.08 | 19.4 | 20.2547 | 19.25 | 521145 |
| 1721082900 | 19.1 | 0.66 | 3.58 | 18.63 | 19.27 | 18.49 | 271557 |
| 1720823700 | 18.44 | 0.09 | 0.49 | 18.53 | 18.688 | 18 | 388981 |
| 1720737300 | 18.35 | 1.38 | 8.13 | 17.41 | 18.65 | 17.41 | 435014 |
| 1720650900 | 16.97 | -0.37 | -2.13 | 17.52 | 17.52 | 16.82 | 121899 |
| 1720564500 | 17.34 | 0.44 | 2.60 | 16.88 | 17.4797 | 16.59 | 371396 |
| 1720478100 | 16.9 | 0.05 | 0.30 | 16.92 | 17.139 | 16.84 | 170989 |
| 1720218900 | 16.85 | -0.03 | -0.18 | 16.87 | 16.98 | 16.45 | 192581 |
| 1720040640 | 16.88 | 0.35 | 2.12 | 16.62 | 16.92 | 16.37 | 105220 |
| 1719959700 | 16.53 | -0.76 | -4.40 | 17.19 | 17.19 | 16.44 | 154744 |
| 1719873300 | 17.29 | 0.41 | 2.43 | 16.93 | 17.4 | 16.77 | 251275 |
| 1719614100 | 16.88 | 0.07 | 0.42 | 16.89 | 17.3 | 16.75 | 1294177 |
| 1719527700 | 16.81 | 1.22 | 7.83 | 15.59 | 16.87 | 15.48 | 278661 |
| 1719441300 | 15.59 | 0.03 | 0.19 | 15.45 | 15.77 | 15.45 | 268980 |
| 1719354900 | 15.56 | -0.09 | -0.58 | 15.6 | 15.74 | 15.3201 | 229369 |
| 1719268500 | 15.65 | -0.14 | -0.89 | 15.88 | 16.16 | 15.56 | 275593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
