Stockscreener 앱 받기
14.79
3.40%
0.54
Bandwidth Inc 주식 (BAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $14.83 | $14.21 | $0.625 | 93,344.0 | +3.40% |
| 2025-08-26 | $14.74 | $14.22 | $0.52 | 127,441.0 | -2.73% |
| 2025-08-25 | $14.82 | $14.55 | $0.27 | 132,105.0 | -0.68% |
| 2025-08-22 | $14.84 | $14.25 | $0.59 | 235,381.0 | +4.46% |
| 2025-08-21 | $14.13 | $13.71 | $0.425 | 129,606.0 | +0.50% |
| 2025-08-20 | $14.42 | $13.87 | $0.55 | 149,025.0 | -1.75% |
| 2025-08-19 | $14.45 | $14.08 | $0.37 | 127,408.0 | -0.49% |
| 2025-08-18 | $14.45 | $14.12 | $0.325 | 115,816.0 | +1.99% |
| 2025-08-15 | $14.45 | $14.07 | $0.3783 | 193,745.0 | -1.05% |
| 2025-08-14 | $14.42 | $14.00 | $0.42 | 248,914.0 | -1.39% |
| 2025-08-13 | $14.56 | $13.73 | $0.83 | 225,551.0 | +4.87% |
| 2025-08-12 | $13.81 | $13.19 | $0.6185 | 218,575.0 | +5.11% |
| 2025-08-11 | $13.50 | $13.04 | $0.46 | 244,043.0 | -2.02% |
| 2025-08-08 | $13.61 | $13.31 | $0.30 | 208,203.0 | -1.84% |
| 2025-08-07 | $13.96 | $13.45 | $0.5091 | 162,296.0 | -0.80% |
| 2025-08-06 | $13.76 | $13.38 | $0.38 | 194,831.0 | +2.23% |
| 2025-08-05 | $13.74 | $13.36 | $0.38 | 211,610.0 | -1.47% |
| 2025-08-04 | $13.74 | $13.34 | $0.4041 | 266,074.0 | +1.34% |
| 2025-08-01 | $13.76 | $13.11 | $0.6511 | 398,651.0 | -3.31% |
| 2025-07-31 | $14.15 | $13.61 | $0.545 | 421,385.0 | +0.36% |
| 2025-07-30 | $14.28 | $13.00 | $1.28 | 639,052.0 | +4.96% |
| 2025-07-29 | $14.86 | $12.92 | $1.94 | 1,336,586.0 | -18.54% |
Bandwidth Inc 주식 (BAND) 연도별 가격 이력
이 심층 분석에서는 Bandwidth Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bandwidth Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bandwidth Inc 주식 (BAND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $14.84 | $13.04 | $1.80 | 3,682,619.0 | +5.93% |
| 2025-07 | $16.45 | $12.92 | $3.53 | 7,158,544.0 | -12.52% |
| 2025-06 | $16.06 | $13.65 | $2.41 | 5,437,088.0 | +13.41% |
| 2025-05 | $15.00 | $11.93 | $3.07 | 5,789,742.0 | +12.88% |
| 2025-04 | $13.69 | $11.33 | $2.36 | 6,322,673.0 | -5.19% |
| 2025-03 | $16.08 | $12.83 | $3.25 | 5,807,297.0 | -17.97% |
| 2025-02 | $19.88 | $15.78 | $4.10 | 6,407,596.0 | -10.13% |
| 2025-01 | $18.39 | $15.43 | $2.96 | 5,073,928.0 | +4.41% |
Bandwidth Inc 주식 (BAND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.21 | $16.65 | $4.56 | 4,218,505.0 | -19.69% |
| 2024-11 | $22.22 | $17.27 | $4.95 | 5,206,499.0 | +7.85% |
| 2024-10 | $23.00 | $16.65 | $6.35 | 5,326,214.0 | +11.36% |
| 2024-09 | $18.17 | $15.81 | $2.36 | 3,549,273.0 | +2.04% |
| 2024-08 | $21.19 | $13.51 | $7.68 | 7,288,290.0 | -24.80% |
| 2024-07 | $23.90 | $16.37 | $7.53 | 6,525,986.0 | +35.19% |
| 2024-06 | $21.33 | $15.05 | $6.28 | 7,331,612.0 | -16.15% |
| 2024-05 | $25.02 | $18.01 | $7.01 | 6,523,519.0 | +10.60% |
| 2024-04 | $18.54 | $16.65 | $1.89 | 4,619,744.0 | -0.33% |
| 2024-03 | $21.68 | $17.62 | $4.06 | 8,501,700.0 | -11.10% |
| 2024-02 | $20.85 | $11.90 | $8.95 | 9,543,388.0 | +48.41% |
| 2024-01 | $15.49 | $12.60 | $2.89 | 4,890,269.0 | -4.35% |
Bandwidth Inc 주식 (BAND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.97 | $10.88 | $4.09 | 6,621,456.0 | +31.79% |
| 2023-11 | $13.24 | $10.09 | $3.15 | 9,059,877.0 | +3.49% |
| 2023-10 | $11.54 | $9.34 | $2.21 | 5,866,074.0 | -5.86% |
| 2023-09 | $15.29 | $10.95 | $4.34 | 4,094,655.0 | -21.57% |
| 2023-08 | $16.83 | $12.92 | $3.91 | 6,239,005.0 | -5.15% |
| 2023-07 | $15.69 | $12.83 | $2.86 | 5,305,897.0 | +10.75% |
| 2023-06 | $14.90 | $11.60 | $3.30 | 8,362,077.0 | +14.96% |
| 2023-05 | $12.36 | $10.45 | $1.91 | 10,481,268.0 | -2.22% |
| 2023-04 | $15.38 | $12.01 | $3.37 | 6,541,529.0 | -19.93% |
| 2023-03 | $17.50 | $13.72 | $3.78 | 15,717,928.0 | -4.40% |
| 2023-02 | $29.07 | $15.27 | $13.80 | 16,842,263.0 | -36.09% |
| 2023-01 | $24.89 | $19.82 | $5.07 | 10,123,908.0 | +8.41% |
5.72%
자본화:
|
볼륨(24시간):