XNAS
Datos históricos de Bandwidth Inc.
Bandwidth Inc. · BAND
$53.24
▼ -0.03 (-0.06%)
Última operación · 10/10/2026, 21:19:41 UTC
- Variación en el periodo
- +249.77%
- Máximo
- US$79.08
- 9 de julio de 2026
- Mínimo
- US$12.50
- 17 de febrero de 2026
- Volumen medio diario
- 0.73 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.25 | 54.17 | 52.01 | 53.27 | +2.54% | 621,279.308 |
| 8 oct 2026 | 56.66 | 57.70 | 51.32 | 51.95 | −9.61% | 987,136.08 |
| 7 oct 2026 | 58.77 | 60.40 | 57.06 | 57.47 | −4.36% | 852,778.326 |
| 6 oct 2026 | 63.74 | 65.58 | 59.73 | 60.09 | −3.90% | 636,745.243 |
| 5 oct 2026 | 62.78 | 63.19 | 61.26 | 62.53 | −1.90% | 511,551.436 |
| 2 oct 2026 | 63.50 | 67.14 | 62.02 | 63.74 | +2.08% | 895,489.352 |
| 1 oct 2026 | 61.78 | 63.74 | 59.00 | 62.44 | +2.85% | 796,327.022 |
| 30 sep 2026 | 62.28 | 64.39 | 60.09 | 60.71 | −2.52% | 1.03 M |
| 29 sep 2026 | 61.13 | 63.22 | 60.54 | 62.28 | +2.08% | 538,488.936 |
| 28 sep 2026 | 61.70 | 62.68 | 59.16 | 61.01 | −1.29% | 716,031.515 |
| 25 sep 2026 | 62.12 | 65.13 | 60.23 | 61.81 | −0.03% | 1.09 M |
| 24 sep 2026 | 58.00 | 62.27 | 57.51 | 61.83 | +4.57% | 1.07 M |
| 23 sep 2026 | 58.01 | 62.46 | 56.52 | 59.13 | +1.25% | 1.28 M |
| 22 sep 2026 | 54.70 | 60.30 | 53.72 | 58.40 | +7.53% | 1.83 M |
| 21 sep 2026 | 50.51 | 54.93 | 49.84 | 54.31 | +8.12% | 666,193.893 |
| 18 sep 2026 | 51.19 | 51.19 | 48.54 | 50.23 | −0.55% | 1.27 M |
| 17 sep 2026 | 49.85 | 51.30 | 48.66 | 50.51 | +3.23% | 506,016.511 |
| 16 sep 2026 | 48.60 | 50.82 | 48.40 | 48.93 | −2.30% | 607,288.943 |
| 15 sep 2026 | 49.51 | 53.18 | 48.54 | 50.08 | +2.27% | 972,306.672 |
| 14 sep 2026 | 56.90 | 57.85 | 48.83 | 48.97 | −13.89% | 1.42 M |
| 11 sep 2026 | 52.55 | 57.27 | 52.55 | 56.87 | +10.17% | 1.3 M |
| 10 sep 2026 | 48.10 | 52.79 | 47.02 | 51.62 | +5.71% | 1.3 M |
| 9 sep 2026 | 43.60 | 49.59 | 43.50 | 48.83 | +11.94% | 1.2 M |
| 8 sep 2026 | 42.81 | 45.00 | 41.58 | 43.62 | −0.34% | 693,658.475 |
| 4 sep 2026 | 47.19 | 47.19 | 43.47 | 43.77 | −7.05% | 504,869.609 |
| 3 sep 2026 | 48.11 | 48.99 | 46.51 | 47.09 | −0.97% | 538,709.107 |
| 2 sep 2026 | 50.00 | 50.04 | 46.99 | 47.55 | −6.38% | 617,643.465 |
| 1 sep 2026 | 47.41 | 50.99 | 47.01 | 50.79 | +4.87% | 900,603.025 |
| 31 ago 2026 | 48.29 | 50.05 | 46.54 | 48.43 | −1.16% | 1.86 M |
| 28 ago 2026 | 51.85 | 51.85 | 48.82 | 49.00 | −5.50% | 423,239.363 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.