Free Trial

Bandwidth (BAND) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free BAND Stock Alerts
$20.55
-0.35 (-1.67%)
(As of 02:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Bandwidth Stock Price Performance

5 Day
Performance
-1.30%
1 Month
Performance
+13.91%
3 Month
Performance
+11.44%
6 Month
Performance
+84.47%
Year-To-Date
Performance
+42.02%
1 Year
Performance
+73.71%
Receive BAND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bandwidth and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

BAND Stock Chart for Tuesday, May, 28, 2024

BAND Chart by TradingView

Bandwidth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$20.90$20.90$21.11$20.41117,500 shs$564.51 million
05/24/2024$20.82$20.90
+0.38%		$21.11$20.41117,445 shs$564.47 million
05/23/2024$21.26$20.82
-2.07%		$21.51$20.30211,387 shs$562.35 million
05/22/2024$21.41$21.26
-0.70%		$21.92$21.10232,683 shs$574.23 million
05/21/2024$21.94$21.41
-2.42%		$21.89$21.20200,385 shs$578.28 million
05/20/2024$22.25$21.94
-1.39%		$22.49$21.82192,000 shs$592.60 million
05/17/2024$22.22$22.25
+0.14%		$22.52$21.93229,548 shs$584.51 million
05/16/2024$22.39$22.22
-0.76%		$22.76$22.06201,977 shs$583.72 million
05/15/2024$21.85$22.39
+2.47%		$22.50$21.81166,214 shs$588.19 million
05/14/2024$22.01$21.85
-0.73%		$22.32$21.82152,338 shs$574 million
05/13/2024$21.61$22.01
+1.85%		$22.59$21.80286,060 shs$578.20 million
05/10/2024$21.52$21.61
+0.42%		$21.71$21.20183,457 shs$567.72 million
05/09/2024$21.15$21.52
+1.75%		$21.63$20.80422,226 shs$565.33 million
05/08/2024$22.54$21.15
-6.17%		$22.93$21.12574,395 shs$555.61 million
05/07/2024$20.51$22.54
+9.90%		$25.02$22.021.23 million shs$592.13 million
05/06/2024$19.26$20.51
+6.49%		$20.80$19.39394,142 shs$538.80 million
05/03/2024$19.68$19.26
-2.13%		$20.18$19.13226,916 shs$505.96 million
05/02/2024$18.75$19.68
+4.96%		$19.71$18.69218,267 shs$516.99 million
05/01/2024$18.20$18.75
+3.02%		$19.42$18.01353,848 shs$492.56 million
04/30/2024$18.29$18.20
-0.49%		$18.37$17.88169,097 shs$478.11 million
04/29/2024$18.04$18.29
+1.39%		$18.54$17.94152,864 shs$480.48 million
04/26/2024$17.78$18.04
+1.46%		$18.25$17.71109,853 shs$473.91 million
04/25/2024$18.45$17.78
-3.63%		$18.02$17.41190,743 shs$467.10 million
04/24/2024$18.15$18.45
+1.65%		$18.50$17.97208,097 shs$484.68 million
04/23/2024$17.53$18.15
+3.54%		$18.44$17.42261,035 shs$476.80 million
04/22/2024$17.34$17.53
+1.10%		$17.60$17.14153,263 shs$460.51 million
04/19/2024$17.55$17.34
-1.20%		$17.91$17.09254,374 shs$455.52 million
04/18/2024$17.16$17.55
+2.27%		$17.79$16.94187,917 shs$461.04 million
04/17/2024$17.12$17.16
+0.23%		$17.36$16.97188,095 shs$450.79 million
04/16/2024$17.01$17.12
+0.65%		$17.29$16.72185,435 shs$449.74 million
04/15/2024$17.34$17.01
-1.90%		$17.50$16.70271,990 shs$446.85 million
04/12/2024$17.75$17.34
-2.31%		$17.50$17.23213,357 shs$455.52 million
04/11/2024$17.45$17.75
+1.72%		$17.79$17.18225,238 shs$466.31 million
04/10/2024$18.10$17.45
-3.59%		$17.69$17.10224,948 shs$458.41 million
04/09/2024$17.70$18.10
+2.26%		$18.23$17.83226,515 shs$475.49 million
04/08/2024$17.47$17.70
+1.32%		$17.75$17.42161,238 shs$464.98 million
04/05/2024$17.51$17.47
-0.23%		$17.73$17.15194,948 shs$458.94 million
04/04/2024$17.62$17.51
-0.62%		$17.99$17.31255,143 shs$459.99 million
04/03/2024$17.04$17.62
+3.40%		$17.64$16.92222,638 shs$462.88 million
04/02/2024$17.50$17.04
-2.63%		$17.22$16.65339,569 shs$447.64 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
04/01/2024$18.26$17.50
-4.16%		$18.49$17.46273,891 shs$459.74 million
03/29/2024$18.26$18.26$18.68$18.09326,568 shs$479.69 million
03/28/2024$18.05$18.26
+1.16%		$18.68$18.09326,568 shs$479.69 million
03/27/2024$17.87$18.05
+1.01%		$18.34$17.82460,931 shs$474.17 million
03/26/2024$18.43$17.87
-3.04%		$18.66$17.77298,198 shs$469.46 million
03/25/2024$18.63$18.43
-1.07%		$18.97$18.20210,559 shs$484.16 million
03/22/2024$19.01$18.63
-2.00%		$19.11$18.62187,347 shs$489.41 million
03/21/2024$19.33$19.01
-1.66%		$19.59$19.00307,885 shs$499.39 million
03/20/2024$18.83$19.33
+2.66%		$19.68$18.75229,943 shs$507.80 million
03/19/2024$18.88$18.83
-0.26%		$19.30$18.46260,458 shs$494.66 million
03/18/2024$18.30$18.88
+3.17%		$19.24$18.04505,492 shs$495.98 million
03/15/2024$18.79$18.30
-2.61%		$19.12$18.16462,836 shs$480.74 million
03/14/2024$19.88$18.79
-5.48%		$19.91$18.51332,847 shs$493.61 million
03/13/2024$20.53$19.88
-3.17%		$21.68$19.58617,634 shs$522.25 million
03/12/2024$20.16$20.53
+1.84%		$20.68$19.87340,378 shs$539.32 million
03/11/2024$20.01$20.16
+0.75%		$20.28$19.73197,772 shs$529.60 million
03/08/2024$20.31$20.01
-1.48%		$20.75$19.88353,686 shs$513.06 million
03/07/2024$19.46$20.31
+4.37%		$20.37$19.22487,212 shs$498.99 million
03/06/2024$18.31$19.46
+6.28%		$19.47$17.62776,215 shs$498.95 million
03/05/2024$19.25$18.31
-4.88%		$19.19$18.23531,520 shs$469.47 million
03/04/2024$20.69$19.25
-6.96%		$20.70$19.12935,503 shs$493.57 million
03/01/2024$20.54$20.69
+0.73%		$20.99$19.25894,922 shs$530.49 million
02/29/2024$18.44$20.54
+11.39%		$20.85$19.071.51 million shs$526.65 million
02/28/2024$12.15$18.44
+51.77%		$18.88$16.472.99 million shs$472.80 million
02/27/2024$11.96$12.15
+1.59%		$12.64$12.04730,337 shs$311.53 million

Related Companies:
This page (NASDAQ:BAND) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace