Stockscreener 앱 받기
14.50
0.69%
0.10
시장 영업 전:
14.43
-0.07
-0.48%
Bandwidth Inc 주식 (BAND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $14.72 | $14.09 | $0.6263 | 236,821.0 | +0.69% |
| 2025-06-02 | $14.48 | $13.76 | $0.7131 | 285,163.0 | +2.71% |
| 2025-05-30 | $14.50 | $13.85 | $0.65 | 303,724.0 | -2.71% |
| 2025-05-29 | $14.89 | $14.34 | $0.55 | 183,710.0 | -2.24% |
| 2025-05-28 | $14.79 | $14.16 | $0.625 | 284,553.0 | +1.59% |
| 2025-05-27 | $14.58 | $13.98 | $0.60 | 265,175.0 | +5.14% |
| 2025-05-23 | $13.97 | $13.71 | $0.265 | 179,341.0 | -1.22% |
| 2025-05-22 | $14.01 | $13.60 | $0.41 | 262,878.0 | +1.90% |
| 2025-05-21 | $14.12 | $13.57 | $0.55 | 208,966.0 | -3.59% |
| 2025-05-20 | $14.30 | $13.95 | $0.35 | 178,347.0 | +0.21% |
| 2025-05-19 | $14.36 | $14.04 | $0.315 | 156,056.0 | -1.87% |
| 2025-05-16 | $14.62 | $14.33 | $0.295 | 219,557.0 | -0.96% |
| 2025-05-15 | $14.74 | $14.33 | $0.415 | 175,793.0 | +0.14% |
| 2025-05-14 | $14.73 | $14.22 | $0.5115 | 309,752.0 | +1.67% |
| 2025-05-13 | $14.53 | $14.22 | $0.31 | 220,134.0 | -0.28% |
| 2025-05-12 | $15.00 | $14.17 | $0.83 | 326,117.0 | +2.20% |
| 2025-05-09 | $14.32 | $13.88 | $0.44 | 313,402.0 | +1.52% |
| 2025-05-08 | $14.12 | $13.66 | $0.455 | 395,713.0 | +0.73% |
| 2025-05-07 | $14.00 | $12.63 | $1.37 | 783,155.0 | +12.05% |
| 2025-05-06 | $12.45 | $11.93 | $0.515 | 291,792.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $14.72 | $13.76 | $0.9514 | 758,805.0 | +3.42% |
| 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% |
2.83%
자본화:
|
볼륨(24시간):