Stockscreener 앱 받기
22.25
0.14%
+0.03
Bandwidth Inc 주식 (BAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $22.52 | $21.93 | $0.59 | 298,847.0 | +0.14% |
| 2024-05-16 | $22.76 | $22.06 | $0.7022 | 198,918.0 | -0.76% |
| 2024-05-15 | $22.50 | $21.81 | $0.687 | 162,905.0 | +2.47% |
| 2024-05-14 | $22.32 | $21.82 | $0.5039 | 152,125.0 | -0.73% |
| 2024-05-13 | $22.59 | $21.80 | $0.79 | 286,054.0 | +1.85% |
| 2024-05-10 | $21.72 | $21.20 | $0.525 | 182,958.0 | +0.42% |
| 2024-05-09 | $21.63 | $20.80 | $0.83 | 421,053.0 | +1.75% |
| 2024-05-08 | $22.93 | $21.12 | $1.81 | 571,830.0 | -6.17% |
| 2024-05-07 | $25.02 | $22.02 | $3.01 | 1,227,518.0 | +9.90% |
| 2024-05-06 | $20.80 | $19.39 | $1.41 | 389,671.0 | +6.49% |
| 2024-05-03 | $20.18 | $19.13 | $1.05 | 225,928.0 | -2.13% |
| 2024-05-02 | $19.72 | $18.69 | $1.03 | 212,939.0 | +4.96% |
| 2024-05-01 | $19.43 | $18.01 | $1.42 | 353,423.0 | +3.02% |
| 2024-04-30 | $18.37 | $17.88 | $0.485 | 166,914.0 | -0.49% |
| 2024-04-29 | $18.54 | $17.94 | $0.60 | 147,844.0 | +1.39% |
| 2024-04-26 | $18.25 | $17.71 | $0.5397 | 109,296.0 | +1.46% |
| 2024-04-25 | $18.03 | $17.41 | $0.6158 | 187,575.0 | -3.63% |
| 2024-04-24 | $18.50 | $17.97 | $0.5299 | 195,030.0 | +1.65% |
| 2024-04-23 | $18.44 | $17.42 | $1.02 | 261,035.0 | +3.54% |
| 2024-04-22 | $17.60 | $17.14 | $0.46 | 151,968.0 | +1.10% |
| 2024-04-19 | $17.91 | $17.09 | $0.82 | 253,411.0 | -1.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $25.02 | $18.01 | $7.01 | 4,983,016.0 | +22.25% |
| 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% |
Bandwidth Inc 주식 (BAND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.98 | $20.91 | $6.07 | 11,508,918.0 | +0.39% |
| 2022-11 | $24.38 | $11.83 | $12.55 | 31,620,920.0 | +92.59% |
| 2022-10 | $13.26 | $9.20 | $4.06 | 11,414,295.0 | -0.25% |
| 2022-09 | $16.86 | $11.28 | $5.58 | 10,846,505.0 | -23.23% |
| 2022-08 | $20.79 | $15.03 | $5.76 | 13,229,492.0 | -6.79% |
| 2022-07 | $21.37 | $15.48 | $5.89 | 8,264,713.0 | -11.64% |
| 2022-06 | $22.70 | $15.00 | $7.70 | 10,126,640.0 | -10.55% |
| 2022-05 | $29.16 | $17.71 | $11.45 | 14,592,606.0 | -4.88% |
| 2022-04 | $34.89 | $22.00 | $12.89 | 8,416,871.0 | -31.71% |
| 2022-03 | $34.63 | $24.01 | $10.62 | 19,429,146.0 | +6.02% |
| 2022-02 | $65.24 | $29.91 | $35.33 | 14,449,793.0 | -51.21% |
| 2022-01 | $73.99 | $53.42 | $20.57 | 9,171,840.0 | -12.75% |
0.24%
0.10%
자본화:
|
볼륨(24시간):