Bandwidth Inc (BAND) Historical Stock Data
20.67 ↑1.44 (7.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAND is down -0.16% a day on average. There have been 13 days where Bandwidth Inc closed green and 17 days where BAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.30 | 20.67 | ↑$1.37 (7.10%) | 18.87 | 20.80 | 243.72K |
| 2024-11-21 | 18.09 | 19.23 | ↑$1.14 (6.30%) | 18.05 | 19.47 | 470.79K |
| 2024-11-20 | 17.87 | 17.99 | ↑$0.12 (0.67%) | 17.80 | 18.32 | 157.63K |
| 2024-11-19 | 17.57 | 17.95 | ↑$0.38 (2.16%) | 17.27 | 18.24 | 164.97K |
| 2024-11-18 | 18.73 | 17.85 | ↓$0.88 (-4.70%) | 17.53 | 18.73 | 375.86K |
| 2024-11-15 | 18.95 | 18.57 | ↓$0.38 (-2.01%) | 18.37 | 19.14 | 181.14K |
| 2024-11-14 | 19.27 | 18.83 | ↓$0.44 (-2.28%) | 18.69 | 19.35 | 222.82K |
| 2024-11-13 | 19.54 | 19.29 | ↓$0.25 (-1.28%) | 19.26 | 19.80 | 350.01K |
| 2024-11-12 | 19.67 | 19.32 | ↓$0.35 (-1.78%) | 19.10 | 19.67 | 266.54K |
| 2024-11-11 | 19.84 | 19.75 | ↓$0.09 (-0.45%) | 19.50 | 20.01 | 238.23K |
| 2024-11-08 | 19.71 | 19.65 | ↓$0.06 (-0.30%) | 19.35 | 19.88 | 166K |
| 2024-11-07 | 20.10 | 19.68 | ↓$0.42 (-2.09%) | 19.41 | 20.23 | 239.79K |
| 2024-11-06 | 20.50 | 20.17 | ↓$0.33 (-1.61%) | 20.01 | 20.88 | 325.95K |
| 2024-11-05 | 18.51 | 19.56 | ↑$1.05 (5.67%) | 18.48 | 19.61 | 238.25K |
| 2024-11-04 | 18.32 | 18.59 | ↑$0.27 (1.47%) | 18.32 | 19.07 | 325.68K |
| 2024-11-01 | 19.91 | 18.70 | ↓$1.21 (-6.08%) | 18.64 | 20.08 | 434.55K |
| 2024-10-31 | 22.88 | 19.50 | ↓$3.38 (-14.75%) | 19.49 | 23.00 | 0.90M |
| 2024-10-30 | 18.93 | 18.84 | ↓$0.09 (-0.48%) | 18.79 | 19.42 | 262.25K |
| 2024-10-29 | 18.01 | 19.01 | ↑$1.00 (5.55%) | 17.85 | 19.03 | 254.66K |
| 2024-10-28 | 18.08 | 18.30 | ↑$0.22 (1.22%) | 18.06 | 18.59 | 166.41K |
| 2024-10-25 | 17.80 | 17.88 | ↑$0.08 (0.45%) | 17.56 | 17.94 | 170.44K |
| 2024-10-24 | 17.96 | 17.69 | ↓$0.27 (-1.50%) | 17.56 | 18.14 | 241.24K |
| 2024-10-23 | 18.64 | 17.85 | ↓$0.79 (-4.24%) | 17.51 | 18.65 | 164.71K |
| 2024-10-22 | 18.94 | 18.78 | ↓$0.16 (-0.84%) | 18.74 | 19.17 | 208.97K |
| 2024-10-21 | 19.21 | 18.97 | ↓$0.24 (-1.25%) | 18.71 | 19.70 | 280.54K |
| 2024-10-18 | 18.02 | 19.30 | ↑$1.28 (7.10%) | 17.88 | 19.36 | 334.91K |
| 2024-10-17 | 17.78 | 17.93 | ↑$0.15 (0.84%) | 17.28 | 17.95 | 331.58K |
| 2024-10-16 | 17.48 | 17.80 | ↑$0.32 (1.83%) | 17.30 | 17.87 | 619.95K |
| 2024-10-15 | 17.04 | 17.24 | ↑$0.20 (1.17%) | 17.04 | 17.49 | 378.14K |
| 2024-10-14 | 17.23 | 17.10 | ↓$0.13 (-0.75%) | 16.92 | 17.32 | 210.10K |
Create an account or log in to view more rows.
$BAND warming up
$BAND peak frustration
$BAND Dip buyers are going to get wrecked
$BAND good place to average up
$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