Quantcast

Bandwidth Inc. Class A Common Stock Historical Stock Prices

BAND 
$69.01
*  
1.09
1.6%
Get BAND Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading BAND now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    BAND Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 67.39 69.45 67.04 69.01 149,819
04/22/2019 67.39 69.45 67.04 69.01 149,819
04/18/2019 67.89 68.1259 66.29 67.92 88,325
04/17/2019 69.61 69.66 67.5925 67.8 123,070
04/16/2019 70.42 70.69 68.74 69.3 88,726
04/15/2019 71.07 71.07 69.09 70 95,998
04/12/2019 72.43 72.43 68.2101 70.98 146,031
04/11/2019 71.62 72.205 70.03 71.64 166,098
04/10/2019 68.69 72.48 68.205 71.28 264,889
04/09/2019 68.09 68.7 67.71 68.55 106,194
04/08/2019 67.12 68.62 66.2 68.57 185,030
04/05/2019 67 67.55 66.06 66.87 74,669
04/04/2019 68.83 69.135 65.6 66.26 207,810
04/03/2019 68.44 69.42 67.54 68.2 150,219
04/02/2019 66.38 68.72 64.77 67.76 277,108
04/01/2019 67.66 67.93 64.62 65.63 194,394
03/29/2019 67.44 67.87 65.3495 66.96 155,642
03/28/2019 64.9 67.165 64.52 66.74 186,274
03/27/2019 68.02 68.02 64.8577 65.5 204,302
03/26/2019 67.49 68.44 66.7 68.31 162,101
03/25/2019 67.43 67.51 65.18 66.9 261,443
03/22/2019 68.66 68.9 66.03 66.4 359,728
03/21/2019 67.69 69.8 67.54 69.19 110,053
03/20/2019 67.52 69.41 66.59 68.26 138,294
03/19/2019 68.82 69.68 66.5 67.51 167,299
03/18/2019 68 69.67 67.25 68.77 323,806
03/15/2019 66.66 67.9 65.38 67.57 179,580
03/14/2019 64.17 66.79 63.1702 66.58 149,460
03/13/2019 63.9 67.5 63.9 65.45 261,863
03/12/2019 63 65.24 61.66 65.2 249,541
03/11/2019 61.97 63.65 61.59 63.28 174,395
03/08/2019 60 62.37 59.22 62.15 177,544
03/07/2019 56.32 64.41 55.99 61.2 1,653,344
03/06/2019 54.26 56.2 54.02 55.2 347,585
03/05/2019 57.03 58.81 56 57.7 143,118
03/04/2019 57.99 59.18 54.9851 56.96 175,954
03/01/2019 55.8 58.46 55.3062 57.86 235,870
02/28/2019 53.58 55.8 53.32 55.72 114,842
02/27/2019 52.59 53.94 52.48 53.7 68,740
02/26/2019 53.26 53.26 51.95 52.95 179,424
02/25/2019 54.11 54.86 52.63 53.31 103,937
02/22/2019 52.55 54.45 52.23 53.96 125,558
02/21/2019 51.38 52.25 50.09 52.25 110,227
02/20/2019 51.4 52 50.66 51.57 72,784
02/19/2019 51.06 52.19 50.26 51.6 182,632
02/15/2019 47.72 51.14 47.56 51.14 121,138
02/14/2019 49 52 47.26 47.35 492,524
02/13/2019 47.73 48.54 46.05 48.54 141,330
02/12/2019 47.95 48.718 46.785 47.47 129,070
02/11/2019 48.86 49.22 47.28 47.48 96,300
02/08/2019 47.26 49.26 46.22 49.12 55,558
02/07/2019 47.8 48.11 46.66 47.6 32,892
02/06/2019 47.62 48.47 46.8089 48.05 58,872
02/05/2019 47.6 48.36 46.85 48.1 76,410
02/04/2019 46.98 47.66 46.15 47.43 35,409
02/01/2019 46.01 47.27 45.75 46.95 68,385
01/31/2019 44.63 46.74 43.06 46.1 75,183
01/30/2019 44.47 44.6 43.67 44.36 43,709
01/29/2019 44.67 45.65 43.18 43.68 64,853
01/28/2019 45.43 45.955 44.475 44.83 36,567
01/25/2019 44.5 45.87 44 45.73 76,546
01/24/2019 43.23 44.2 42.1211 44.2 64,523
01/23/2019 43.31 43.8 42.37 43.08 96,041
01/22/2019 43.54 44.46 42.13 43.03 76,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio