Bandwidth Inc (BAND)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.97 | 9.62854349951 | 20.46 | 22.66 | 19.97 | 280535 | 21.40728703 | CS |
| 4 | 5.5 | 32.4867099823 | 16.93 | 22.66 | 16.37 | 287084 | 19.43412961 | CS |
| 12 | 2.4 | 11.9820269596 | 20.03 | 25.0221 | 15.05 | 312695 | 19.32355769 | CS |
| 26 | 7.77 | 53.0013642565 | 14.66 | 25.0221 | 11.9 | 337452 | 18.26016948 | CS |
| 52 | 8.17 | 57.2931276297 | 14.26 | 25.0221 | 9.335 | 315265 | 15.60277288 | CS |
| 156 | -110.41 | -83.1150255947 | 132.84 | 133.85 | 9.2 | 478453 | 28.79853952 | CS |
| 260 | -57.03 | -71.771960735 | 79.46 | 198.605 | 9.2 | 442333 | 61.93816869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 15.79 | 0.32 | 2.07 | 15.41 | 15.84 | 15.29 | 962480 |
| 1718922900 | 15.47 | 0.27 | 1.78 | 15.5 | 15.9 | 15.25 | 348582 |
| 1718750100 | 15.2 | -0.38 | -2.44 | 15.55 | 15.81 | 15.1108 | 325464 |
| 1718663700 | 15.58 | -0.07 | -0.45 | 15.63 | 15.645 | 15.05 | 498382 |
| 1718404500 | 15.65 | -2.85 | -15.41 | 17.03 | 17.25 | 15.48 | 896106 |
| 1718318100 | 18.5 | -1 | -5.13 | 19.46 | 19.5 | 18.43 | 336663 |
| 1718231700 | 19.5 | 0.4 | 2.09 | 19.66 | 20.1 | 19.21 | 187391 |
| 1718145300 | 19.1 | -0.19 | -0.98 | 19.03 | 19.19 | 18.8 | 158953 |
| 1718058900 | 19.29 | -0.29 | -1.48 | 19.3 | 19.45 | 18.94 | 223593 |
| 1717799700 | 19.58 | -1.4 | -6.67 | 20.335 | 20.55 | 19.55 | 264562 |
| 1717713300 | 20.98 | 0.04 | 0.19 | 20.68 | 21.05 | 20.57 | 145449 |
| 1717626900 | 20.94 | 0.29 | 1.40 | 20.7 | 20.945 | 20.33 | 292964 |
| 1717540500 | 20.65 | -0.21 | -1.01 | 20.85 | 21.33 | 20.38 | 340964 |
| 1717454100 | 20.86 | 0.73 | 3.63 | 20.35 | 21 | 20.2701 | 301974 |
| 1717194900 | 20.13 | -0.41 | -2.00 | 20.57 | 20.6043 | 19.83 | 269281 |
| 1717108500 | 20.54 | 0.14 | 0.69 | 20.61 | 20.9299 | 20.21 | 199351 |
| 1717022100 | 20.4 | -0.47 | -2.25 | 20.56 | 20.965 | 20.28 | 226885 |
| 1716935700 | 20.87 | -0.03 | -0.14 | 21.09 | 21.455 | 20.41 | 207873 |
| 1716590100 | 20.9 | 0.08 | 0.38 | 20.82 | 21.11 | 20.41 | 117535 |
| 1716503700 | 20.82 | -0.44 | -2.07 | 21.51 | 21.51 | 20.3 | 206283 |
| 1716417300 | 21.26 | -0.15 | -0.70 | 21.26 | 21.92 | 21.1 | 232683 |
| 1716330900 | 21.41 | -0.53 | -2.42 | 21.73 | 21.89 | 21.2 | 200385 |
| 1716244500 | 21.94 | -0.31 | -1.39 | 22.02 | 22.485 | 21.82 | 192093 |
| 1715985300 | 22.25 | 0.03 | 0.14 | 22.23 | 22.52 | 21.93 | 303160 |
| 1715898900 | 22.22 | -0.17 | -0.76 | 22.33 | 22.76 | 22.0578 | 201977 |
| 1715812500 | 22.39 | 0.54 | 2.47 | 22.46 | 22.495 | 21.808 | 166214 |
| 1715726100 | 21.85 | -0.16 | -0.73 | 22.01 | 22.3189 | 21.815 | 152338 |
| 1715639700 | 22.01 | 0.4 | 1.85 | 21.8 | 22.59 | 21.75 | 286060 |
| 1715380500 | 21.61 | 0.09 | 0.42 | 21.61 | 21.72 | 21.195 | 183457 |
| 1715294100 | 21.52 | 0.37 | 1.75 | 21.11 | 21.63 | 20.8 | 422226 |
| 1715207700 | 21.15 | -1.39 | -6.17 | 22.93 | 22.93 | 21.12 | 574395 |
| 1715121300 | 22.54 | 2.03 | 9.90 | 22.34 | 25.0221 | 22.015 | 1230190 |
| 1715034900 | 20.51 | 1.25 | 6.49 | 19.65 | 20.8 | 19.3901 | 394142 |
| 1714775700 | 19.26 | -0.42 | -2.13 | 20.03 | 20.18 | 19.13 | 226916 |
| 1714689300 | 19.68 | 0.93 | 4.96 | 18.94 | 19.72 | 18.69 | 218267 |
| 1714602900 | 18.75 | 0.55 | 3.02 | 18.19 | 19.43 | 18.01 | 353849 |
| 1714516500 | 18.2 | -0.09 | -0.49 | 18.11 | 18.3652 | 17.8802 | 169097 |
| 1714430100 | 18.29 | 0.25 | 1.39 | 18.17 | 18.54 | 17.94 | 152864 |
| 1714170900 | 18.04 | 0.26 | 1.46 | 17.89 | 18.2497 | 17.71 | 109854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
