Bandwidth Inc (BAND) Historical Stock Data
19.26 ↓0.42 (-2.13%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BAND is up 0.04% a day on average. There have been 15 days where Bandwidth Inc closed green and 15 days where BAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.03 | 19.26 | ↓$0.77 (-3.84%) | 19.13 | 20.18 | 226.92K |
| 2024-05-02 | 18.94 | 19.68 | ↑$0.74 (3.91%) | 18.69 | 19.72 | 218.43K |
| 2024-05-01 | 18.19 | 18.75 | ↑$0.56 (3.08%) | 18.01 | 19.43 | 353.85K |
| 2024-04-30 | 17.91 | 18.20 | ↑$0.29 (1.62%) | 17.88 | 18.37 | 169.24K |
| 2024-04-29 | 18.17 | 18.29 | ↑$0.12 (0.66%) | 17.94 | 18.54 | 152.96K |
| 2024-04-26 | 17.89 | 18.04 | ↑$0.15 (0.84%) | 17.71 | 18.25 | 109.85K |
| 2024-04-25 | 17.80 | 17.78 | ↓$0.02 (-0.11%) | 17.41 | 18.03 | 190.74K |
| 2024-04-24 | 18.21 | 18.45 | ↑$0.24 (1.32%) | 17.97 | 18.50 | 208.11K |
| 2024-04-23 | 17.42 | 18.15 | ↑$0.73 (4.19%) | 17.42 | 18.44 | 261.05K |
| 2024-04-22 | 17.60 | 17.53 | ↓$0.07 (-0.40%) | 17.14 | 17.60 | 153.26K |
| 2024-04-19 | 17.37 | 17.34 | ↓$0.03 (-0.17%) | 17.09 | 17.91 | 254.90K |
| 2024-04-18 | 17.23 | 17.55 | ↑$0.32 (1.86%) | 16.94 | 17.79 | 187.92K |
| 2024-04-17 | 17.25 | 17.16 | ↓$0.09 (-0.52%) | 16.97 | 17.36 | 188.10K |
| 2024-04-16 | 16.78 | 17.12 | ↑$0.34 (2.03%) | 16.72 | 17.29 | 185.46K |
| 2024-04-15 | 17.45 | 17.01 | ↓$0.44 (-2.52%) | 16.70 | 17.50 | 272.11K |
| 2024-04-12 | 17.48 | 17.34 | ↓$0.14 (-0.80%) | 17.23 | 17.50 | 213.44K |
| 2024-04-11 | 17.66 | 17.75 | ↑$0.09 (0.51%) | 17.18 | 17.79 | 225.25K |
| 2024-04-10 | 17.76 | 17.45 | ↓$0.31 (-1.75%) | 17.10 | 17.76 | 224.95K |
| 2024-04-09 | 17.85 | 18.10 | ↑$0.25 (1.40%) | 17.83 | 18.23 | 226.54K |
| 2024-04-08 | 17.50 | 17.70 | ↑$0.20 (1.14%) | 17.42 | 17.75 | 161.28K |
| 2024-04-05 | 17.37 | 17.47 | ↑$0.10 (0.58%) | 17.15 | 17.73 | 194.96K |
| 2024-04-04 | 17.97 | 17.51 | ↓$0.46 (-2.56%) | 17.31 | 17.99 | 255.14K |
| 2024-04-03 | 17.07 | 17.62 | ↑$0.55 (3.22%) | 16.92 | 17.65 | 223.66K |
| 2024-04-02 | 17.21 | 17.04 | ↓$0.17 (-0.99%) | 16.65 | 17.22 | 339.68K |
| 2024-04-01 | 18.27 | 17.50 | ↓$0.77 (-4.21%) | 17.46 | 18.49 | 275.05K |
| 2024-03-28 | 18.18 | 18.26 | ↑$0.08 (0.44%) | 18.09 | 18.68 | 326.57K |
| 2024-03-27 | 18.12 | 18.05 | ↓$0.07 (-0.39%) | 17.82 | 18.34 | 460.94K |
| 2024-03-26 | 18.66 | 17.87 | ↓$0.79 (-4.23%) | 17.77 | 18.66 | 298.22K |
| 2024-03-25 | 18.65 | 18.43 | ↓$0.22 (-1.18%) | 18.20 | 19.00 | 210.57K |
| 2024-03-22 | 19.00 | 18.63 | ↓$0.37 (-1.95%) | 18.62 | 19.11 | 188.65K |
Create an account or log in to view more rows.
$BAND keep it going
$BAND bounce it!!
$BAND tomorrow will be an explosion day
I believe it!
$BAND I think I like this stock more everyday
$BAND looking ready to breakout soon.
$BAND HOLDING STRONG FOR ALL OF YOU
$BAND It’s that TIME!! To Double down!
$BAND Dumping started...
Get out while you can...
$BAND must buyyy
$BAND we back boys