Bandwidth Inc (BAND) Historical Stock Data
19.19 ↓1.91 (-9.05%)
As of May 16, 2022, 12:17pm EST.
Historical Data
In the past 30 trading days, BAND is down -1.17% a day on average. There have been 12 days where Bandwidth Inc closed green and 18 days where BAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 19.25 | 21.10 | ↑$1.85 (9.61%) | 19.07 | 21.12 | 794.17K |
| 2022-05-12 | 17.96 | 18.94 | ↑$0.98 (5.46%) | 17.72 | 20.35 | 782.69K |
| 2022-05-11 | 18.60 | 18.07 | ↓$0.53 (-2.85%) | 17.84 | 19.11 | 745.22K |
| 2022-05-10 | 21.78 | 18.98 | ↓$2.80 (-12.86%) | 18.75 | 22.12 | 1.12M |
| 2022-05-09 | 20.88 | 21.04 | ↑$0.16 (0.77%) | 20.53 | 22.04 | 673.52K |
| 2022-05-06 | 25.58 | 21.41 | ↓$4.17 (-16.30%) | 21.11 | 26.27 | 1.16M |
| 2022-05-05 | 27.76 | 26.74 | ↓$1.02 (-3.67%) | 26.01 | 29.16 | 1.01M |
| 2022-05-04 | 23.80 | 26.03 | ↑$2.23 (9.37%) | 22.72 | 26.05 | 1.26M |
| 2022-05-03 | 23.32 | 23.02 | ↓$0.30 (-1.29%) | 22.67 | 23.67 | 605.82K |
| 2022-05-02 | 22.13 | 23.26 | ↑$1.13 (5.11%) | 22.10 | 23.36 | 595.36K |
| 2022-04-29 | 23.27 | 22.12 | ↓$1.15 (-4.94%) | 22.03 | 24.04 | 739.18K |
| 2022-04-28 | 23.70 | 23.32 | ↓$0.38 (-1.60%) | 22.62 | 23.94 | 665.28K |
| 2022-04-27 | 24.47 | 23.63 | ↓$0.84 (-3.43%) | 23.54 | 25.16 | 328.41K |
| 2022-04-26 | 26.40 | 24.44 | ↓$1.96 (-7.42%) | 24.42 | 26.41 | 372.10K |
| 2022-04-25 | 25.31 | 26.87 | ↑$1.56 (6.16%) | 25.15 | 27.13 | 437.05K |
| 2022-04-22 | 26.11 | 25.60 | ↓$0.51 (-1.95%) | 24.79 | 26.54 | 515.75K |
| 2022-04-21 | 27.49 | 26.05 | ↓$1.44 (-5.24%) | 25.74 | 28.03 | 304.17K |
| 2022-04-20 | 28.24 | 27.08 | ↓$1.16 (-4.11%) | 27.00 | 28.59 | 293.82K |
| 2022-04-19 | 27.86 | 28.74 | ↑$0.88 (3.16%) | 27.47 | 29.48 | 310.18K |
| 2022-04-18 | 29.26 | 28.08 | ↓$1.18 (-4.03%) | 28.04 | 29.59 | 403.64K |
| 2022-04-14 | 31.85 | 29.38 | ↓$2.47 (-7.76%) | 29.38 | 31.91 | 593.89K |
| 2022-04-13 | 30.83 | 31.88 | ↑$1.06 (3.42%) | 30.60 | 32.07 | 220.68K |
| 2022-04-12 | 32.19 | 31.44 | ↓$0.75 (-2.33%) | 31.18 | 33.08 | 255.32K |
| 2022-04-11 | 32.64 | 32.01 | ↓$0.63 (-1.93%) | 31.52 | 33.20 | 350.45K |
| 2022-04-08 | 32.01 | 32.24 | ↑$0.23 (0.72%) | 31.21 | 32.54 | 356.86K |
| 2022-04-07 | 32.73 | 32.40 | ↓$0.33 (-1.01%) | 31.51 | 33.29 | 336.73K |
| 2022-04-06 | 32.69 | 32.88 | ↑$0.19 (0.58%) | 32.20 | 33.64 | 539.92K |
| 2022-04-05 | 34.52 | 33.90 | ↓$0.62 (-1.80%) | 32.95 | 34.81 | 508.80K |
| 2022-04-04 | 33.84 | 34.52 | ↑$0.68 (2.01%) | 33.67 | 34.72 | 395.73K |
| 2022-04-01 | 32.82 | 33.78 | ↑$0.96 (2.93%) | 32.39 | 33.94 | 323.66K |
Create an account or log in to view more rows.
$BAND added
$BAND Be patient !!
$BAND Bears go home!
$BAND LFGGGGGG
$BAND added
$BAND im in.
$BAND run it!
$BAND check out the one month chart.
Perfect bull flag.
$BAND id rather have a dip then rip than a gap and crap
$BAND somebody knows something