• SPX
  • $5,505.00
  • -0.71 %
  • -$39.59
  • DJI
  • $40,287.53
  • -0.93 %
  • -$377.47
  • N225
  • $40,063.79
  • -0.16 %
  • -$62.61
  • FTSE
  • $8,155.72
  • -0.6 %
  • -$49.17
  • IXIC
  • $17,726.94
  • -0.81 %
  • -$144.28

Bandwidth Inc. (BAND) Charts

NASDAQ Currency in USD Disclaimer

$20.78

$0.33(1.61%)

$19.97
$20.97
  • 5 DAY PERFORMANCE

    +3.54%
  • 1 MONTH PERFORMANCE

    +31.60%
  • 3 MONTH PERFORMANCE

    +19.84%
  • 6 MONTH PERFORMANCE

    +52.79%
  • YEAR-TO-DATE PERFORMANCE

    +43.61%
  • 1 YEAR PERFORMANCE

    +45.82%

Bandwidth Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/19/2024 $20.46 $20.76   (1.47%) $20.97 $19.97 268,717 $550.01 M
07/18/2024 $21.20 $20.45   (-3.54%) $21.50 $20.05 297,473 $541.80 M
07/17/2024 $19.79 $21.22   (7.23%) $21.39 $19.79 465,895 $562.20 M
07/16/2024 $19.40 $20.07   (3.45%) $20.25 $19.25 521,145 $531.73 M
07/15/2024 $18.63 $19.10   (2.52%) $19.27 $18.49 271,585 $506.03 M
07/12/2024 $18.53 $18.44   (-0.49%) $18.69 $18.00 388,981 $488.55 M
07/11/2024 $17.41 $18.35   (5.4%) $18.65 $17.24 451,761 $486.16 M
07/10/2024 $17.52 $16.97   (-3.14%) $17.52 $16.82 121,900 $449.60 M
07/09/2024 $16.88 $17.34   (2.73%) $17.48 $16.59 371,396 $459.40 M
07/08/2024 $16.92 $16.90   (-0.12%) $17.14 $16.84 170,989 $447.75 M
07/05/2024 $16.87 $16.85   (-0.12%) $16.98 $16.45 192,582 $446.42 M
07/03/2024 $16.62 $16.88   (1.56%) $16.92 $16.37 105,220 $447.22 M
07/02/2024 $17.19 $16.53   (-3.84%) $17.19 $16.44 154,744 $437.94 M
07/01/2024 $16.93 $17.29   (2.13%) $17.40 $16.77 251,282 $458.08 M
06/28/2024 $16.89 $16.88   (-0.06%) $17.30 $16.75 1.29 M $447.22 M
06/27/2024 $15.59 $16.81   (7.83%) $16.87 $15.48 278,735 $445.36 M
06/26/2024 $15.45 $15.59   (0.91%) $15.77 $15.45 268,990 $413.04 M
06/25/2024 $15.57 $15.56   (-0.06%) $15.74 $15.32 229,369 $412.24 M
06/24/2024 $15.88 $15.65   (-1.45%) $16.16 $15.56 275,593 $414.63 M
06/21/2024 $15.41 $15.79   (2.47%) $15.84 $15.29 962,480 $418.34 M
06/20/2024 $15.50 $15.47   (-0.19%) $15.90 $15.25 348,582 $409.86 M
06/18/2024 $15.55 $15.20   (-2.25%) $15.81 $15.11 325,718 $402.71 M
06/17/2024 $15.63 $15.58   (-0.32%) $15.65 $15.05 498,384 $412.77 M
06/14/2024 $17.03 $15.65   (-8.1%) $17.25 $15.48 896,620 $414.63 M
06/13/2024 $19.46 $18.50   (-4.93%) $19.46 $18.43 336,667 $490.14 M
06/12/2024 $19.66 $19.50   (-0.81%) $20.10 $19.21 188,637 $516.63 M
06/11/2024 $19.03 $19.10   (0.37%) $19.19 $18.80 158,954 $506.03 M
06/10/2024 $19.30 $19.29   (-0.05%) $19.45 $18.94 223,723 $511.07 M
06/07/2024 $20.52 $19.58   (-4.58%) $20.55 $19.55 271,998 $518.75 M
06/06/2024 $20.68 $20.98   (1.45%) $21.05 $20.62 145,459 $555.84 M
06/05/2024 $20.70 $20.94   (1.16%) $20.95 $20.33 292,988 $554.78 M
06/04/2024 $20.85 $20.65   (-0.96%) $21.33 $20.38 341,111 $547.10 M
06/03/2024 $20.35 $20.86   (2.51%) $21.00 $20.27 301,974 $552.66 M
05/31/2024 $20.57 $20.13   (-2.14%) $20.60 $19.83 269,281 $533.32 M
05/30/2024 $20.61 $20.54   (-0.34%) $20.93 $20.21 199,357 $544.18 M
05/29/2024 $20.56 $20.40   (-0.78%) $20.97 $20.28 226,935 $540.47 M
05/28/2024 $21.09 $20.87   (-1.04%) $21.46 $20.41 213,893 $552.93 M
05/24/2024 $20.90 $20.90   (0%) $21.11 $20.41 117,535 $553.72 M
05/23/2024 $21.51 $20.82   (-3.21%) $21.51 $20.30 211,388 $551.60 M
05/22/2024 $21.26 $21.26   (0%) $21.92 $21.10 232,683 $563.26 M
05/21/2024 $21.73 $21.41   (-1.47%) $21.89 $21.20 200,385 $567.23 M
05/20/2024 $22.02 $21.94   (-0.36%) $22.49 $21.82 192,200 $581.27 M
05/17/2024 $22.23 $22.25   (0.09%) $22.52 $21.93 303,163 $589.49 M
05/16/2024 $22.33 $22.22   (-0.49%) $22.76 $22.06 201,992 $588.69 M
05/15/2024 $22.46 $22.39   (-0.31%) $22.50 $21.81 166,214 $593.20 M
05/14/2024 $22.01 $21.85   (-0.73%) $22.32 $21.82 152,338 $578.89 M
05/13/2024 $21.80 $22.01   (0.96%) $22.59 $21.80 286,061 $583.13 M
05/10/2024 $21.61 $21.61   (0%) $21.72 $21.20 183,465 $572.53 M
05/09/2024 $21.11 $21.52   (1.94%) $21.63 $20.80 422,426 $570.15 M
05/08/2024 $22.93 $21.15   (-7.76%) $22.93 $21.12 574,497 $560.34 M
05/07/2024 $22.34 $22.54   (0.9%) $25.02 $22.02 1.23 M $597.17 M
05/06/2024 $19.65 $20.51   (4.38%) $20.80 $19.39 394,393 $543.39 M
05/03/2024 $20.03 $19.26   (-3.84%) $20.18 $19.13 226,916 $510.27 M
05/02/2024 $18.94 $19.68   (3.91%) $19.72 $18.69 218,442 $521.40 M
05/01/2024 $18.19 $18.75   (3.08%) $19.43 $18.01 353,849 $496.76 M
04/30/2024 $17.91 $18.20   (1.62%) $18.37 $17.88 169,238 $482.19 M
04/29/2024 $18.17 $18.29   (0.66%) $18.54 $17.94 152,964 $484.57 M
04/26/2024 $17.89 $18.04   (0.84%) $18.25 $17.71 109,854 $477.95 M
04/25/2024 $17.80 $17.78   (-0.11%) $18.03 $17.41 190,743 $471.06 M
04/24/2024 $18.21 $18.45   (1.32%) $18.50 $17.97 208,111 $488.81 M
04/23/2024 $17.42 $18.15   (4.19%) $18.44 $17.42 261,050 $480.86 M
04/22/2024 $17.60 $17.53   (-0.4%) $17.60 $17.14 153,263 $464.44 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Log In


or

Continue with Google Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.