Bandwidth More Historical Data - 5XB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Bandwidth Inc (5XB)
Bandwidth Inc (5XB) Historical

5XB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	20.38	-0.10	-0.49%	20.50	20.50	20.38	64
May 16 2024	20.48	0.39	1.94%	20.74	20.74	20.48	70
May 15 2024	20.09	-0.16	-0.79%	20.11	20.11	20.09	700
May 14 2024	20.25	-0.46	-2.22%	20.32	20.32	20.25	170
May 13 2024	20.71	0.64	3.19%	19.97	20.86	19.97	500
May 10 2024	20.07	0.67	3.45%	19.79	20.07	19.79	90
May 09 2024	19.40	-0.49	-2.46%	19.40	19.40	19.40	125
May 08 2024	19.89	-0.53	-2.60%	19.985	19.985	19.89	280
May 07 2024	20.42	1.42	7.47%	21.82	22.29	20.42	389
May 06 2024	19.00	1.35	7.65%	18.985	19.20	18.985	220
May 03 2024	17.65	0.00	0.00%	17.65	17.65	17.65	0.00
May 02 2024	17.65	0.81	4.81%	17.65	17.65	17.65	100
Apr 30 2024	16.84	0.00	0.00%	16.84	16.84	16.84	0.00
Apr 29 2024	16.84	0.00	0.00%	16.84	16.84	16.84	0.00
Apr 26 2024	16.84	-0.06	-0.36%	16.84	16.84	16.84	50
Apr 25 2024	16.90	-0.18	-1.05%	16.90	16.90	16.90	1
Apr 24 2024	17.08	0.57	3.48%	17.08	17.08	17.08	395
Apr 23 2024	16.505	0.59	3.71%	16.505	16.505	16.505	5
Apr 22 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 19 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 18 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 17 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 16 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 15 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 12 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 11 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 10 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 09 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 08 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 05 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 04 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 03 2024	15.915	0.00	0.00%	15.915	15.915	15.915	0.00
Apr 02 2024	15.915	-0.46	-2.78%	16.205	16.205	15.915	104
Mar 28 2024	16.37	0.00	0.00%	16.37	16.37	16.37	0.00
Mar 27 2024	16.37	-0.55	-3.25%	16.37	16.37	16.37	10
Mar 26 2024	16.92	-0.38	-2.17%	16.92	16.92	16.92	40
Mar 25 2024	17.295	-0.09	-0.52%	17.295	17.295	17.295	4
Mar 22 2024	17.385	-0.32	-1.78%	17.46	17.46	17.385	380
Mar 21 2024	17.70	0.34	1.93%	17.90	17.90	17.70	125
Mar 20 2024	17.365	0.00	0.00%	17.365	17.365	17.365	0.00
Mar 19 2024	17.365	0.00	0.00%	17.365	17.365	17.365	0.00
Mar 18 2024	17.365	0.00	0.00%	17.365	17.365	17.365	0.00
Mar 15 2024	17.365	0.00	0.00%	17.365	17.365	17.365	0.00
Mar 14 2024	17.365	-1.31	-6.99%	17.365	17.365	17.365	290
Mar 13 2024	18.67	-0.12	-0.64%	18.67	18.67	18.67	200
Mar 12 2024	18.79	0.09	0.45%	18.40	18.79	18.40	350
Mar 11 2024	18.705	0.00	0.00%	18.705	18.705	18.705	0.00
Mar 08 2024	18.705	0.11	0.59%	18.50	18.705	18.50	1,100
Mar 07 2024	18.595	1.89	11.31%	17.985	18.595	17.985	576
Mar 06 2024	16.705	-0.60	-3.44%	16.79	16.79	16.705	890
Mar 05 2024	17.30	-0.50	-2.78%	17.52	17.52	17.13	606
Mar 04 2024	17.795	-1.28	-6.69%	18.985	18.985	17.795	365
Mar 01 2024	19.07	-0.13	-0.68%	18.98	19.07	18.70	445
Feb 29 2024	19.20	2.48	14.80%	17.31	19.20	17.31	1,378
Feb 28 2024	16.725	5.28	46.13%	12.49	16.83	12.49	1,411
Feb 27 2024	11.445	0.31	2.74%	11.37	11.445	11.37	523
Feb 26 2024	11.14	-0.12	-1.02%	11.14	11.14	11.14	30
Feb 23 2024	11.255	-0.51	-4.29%	11.51	11.575	11.255	1,040
Feb 22 2024	11.76	-1.02	-7.98%	12.59	12.63	11.76	930
Feb 21 2024	12.78	0.00	0.00%	12.78	12.78	12.78	0.00
Feb 20 2024	12.78	0.00	0.00%	12.78	12.78	12.78	0.00

3x Long Arm Etp

Deutsche Cannabis

NLBNPIT1XX22 20240620 20...

Ish Jp Es $em-a

PSA Operating REIT

Grasim Inds (PK)

Intesa Sanpaolo

Jinmao Property Services (PK)

Platinum Asia Investments

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions