Stockscreener 앱 받기
46.20
6.28%
2.73
시간 외 거래:
46.20
Bandwidth Inc 주식 (BAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-04 | $46.47 | $42.28 | $4.19 | 961,272.0 | +6.28% |
| 2026-08-03 | $43.82 | $39.01 | $4.81 | 1,183,035.0 | +11.06% |
| 2026-07-31 | $39.97 | $37.80 | $2.17 | 1,027,403.0 | +0.80% |
| 2026-07-30 | $39.84 | $36.60 | $3.24 | 2,308,041.0 | +5.09% |
| 2026-07-29 | $40.00 | $35.20 | $4.80 | 4,481,752.0 | -29.28% |
| 2026-07-28 | $58.22 | $50.46 | $7.76 | 1,564,051.0 | -8.62% |
| 2026-07-27 | $61.89 | $56.07 | $5.82 | 984,698.0 | -4.38% |
| 2026-07-24 | $61.68 | $56.77 | $4.91 | 1,219,701.0 | +1.80% |
| 2026-07-23 | $65.39 | $58.53 | $6.86 | 819,492.0 | -8.75% |
| 2026-07-22 | $69.99 | $63.55 | $6.44 | 1,057,830.0 | -8.51% |
| 2026-07-21 | $70.41 | $67.22 | $3.19 | 1,019,408.0 | +2.27% |
| 2026-07-20 | $75.07 | $68.69 | $6.38 | 1,177,512.0 | -4.19% |
| 2026-07-17 | $73.49 | $66.50 | $6.99 | 1,551,051.0 | +4.25% |
| 2026-07-16 | $71.22 | $66.65 | $4.56 | 664,298.0 | -2.94% |
| 2026-07-15 | $77.57 | $70.59 | $6.98 | 792,964.0 | -6.33% |
| 2026-07-14 | $77.50 | $74.50 | $3.00 | 674,797.0 | +2.66% |
| 2026-07-13 | $76.80 | $72.81 | $3.99 | 684,465.0 | -2.21% |
| 2026-07-10 | $78.99 | $73.39 | $5.60 | 958,774.0 | -3.77% |
| 2026-07-09 | $79.08 | $69.71 | $9.37 | 1,912,770.0 | +11.28% |
| 2026-07-08 | $71.59 | $62.65 | $8.95 | 2,390,481.0 | +4.34% |
| 2026-07-07 | $69.01 | $60.66 | $8.36 | 1,858,781.0 | +11.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $46.47 | $39.01 | $7.46 | 3,105,579.0 | +18.04% |
| 2026-07 | $79.08 | $35.20 | $43.88 | 29,566,525.0 | -38.17% |
| 2026-06 | $75.98 | $48.15 | $27.83 | 34,742,456.0 | -2.57% |
| 2026-05 | $65.12 | $37.65 | $27.47 | 26,835,777.0 | +76.50% |
| 2026-04 | $36.88 | $15.89 | $20.99 | 13,041,133.0 | +106.57% |
| 2026-03 | $18.46 | $14.23 | $4.23 | 10,276,773.0 | +20.24% |
| 2026-02 | $16.58 | $12.50 | $4.08 | 8,643,605.0 | +6.08% |
| 2026-01 | $15.59 | $13.10 | $2.49 | 4,260,019.0 | -9.58% |
Bandwidth Inc 주식 (BAND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.77 | $13.75 | $2.02 | 4,120,934.0 | +9.13% |
| 2025-11 | $16.15 | $13.31 | $2.84 | 3,594,977.0 | -11.83% |
| 2025-10 | $17.18 | $14.72 | $2.46 | 5,573,492.0 | -3.12% |
| 2025-09 | $18.63 | $14.66 | $3.97 | 5,730,821.0 | +11.13% |
| 2025-08 | $15.20 | $13.04 | $2.16 | 4,211,693.0 | +7.84% |
| 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% |
7.16%
자본화:
|
볼륨(24시간):