Bandwidth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.39	15.06	14.29	14.95	14.95	5.06%	356,518
Jun 5, 2025	14.45	14.63	14.16	14.23	14.23	-1.32%	221,700
Jun 4, 2025	14.44	14.79	14.32	14.42	14.42	-0.55%	180,664
Jun 3, 2025	14.39	14.72	14.09	14.50	14.50	0.69%	236,871
Jun 2, 2025	14.02	14.48	13.77	14.40	14.40	2.71%	285,183
May 30, 2025	14.26	14.50	13.85	14.02	14.02	-2.71%	303,724
May 29, 2025	14.89	14.89	14.34	14.41	14.41	-2.24%	183,729
May 28, 2025	14.51	14.79	14.16	14.74	14.74	1.59%	284,553
May 27, 2025	14.05	14.58	13.98	14.51	14.51	5.14%	265,282
May 23, 2025	13.71	13.98	13.71	13.80	13.80	-1.22%	179,346
May 22, 2025	13.71	14.01	13.60	13.97	13.97	1.90%	262,918
May 21, 2025	14.03	14.12	13.57	13.71	13.71	-3.59%	208,966
May 20, 2025	14.15	14.30	13.95	14.22	14.22	0.21%	178,349
May 19, 2025	14.14	14.36	14.05	14.19	14.19	-1.87%	156,156
May 16, 2025	14.60	14.63	14.33	14.46	14.46	-0.96%	229,254
May 15, 2025	14.57	14.75	14.33	14.60	14.60	0.14%	185,439
May 14, 2025	14.37	14.73	14.22	14.58	14.58	1.67%	309,752
May 13, 2025	14.38	14.53	14.22	14.34	14.34	-0.28%	220,134
May 12, 2025	15.00	15.00	14.17	14.38	14.38	2.20%	326,256
May 9, 2025	13.88	14.32	13.88	14.07	14.07	1.52%	313,419
May 8, 2025	13.78	14.12	13.66	13.86	13.86	0.73%	395,730
May 7, 2025	14.00	14.00	12.63	13.76	13.76	12.05%	783,157
May 6, 2025	12.00	12.45	11.93	12.28	12.28	0.82%	291,795
May 5, 2025	12.31	12.53	12.17	12.18	12.18	-2.48%	198,459
May 2, 2025	12.64	12.72	12.41	12.49	12.49	0.32%	286,983
May 1, 2025	12.54	12.62	12.37	12.45	12.45	0.24%	246,176
Apr 30, 2025	12.57	12.66	12.28	12.42	12.42	-3.65%	274,200
Apr 29, 2025	12.57	12.95	12.57	12.89	12.89	2.06%	187,213
Apr 28, 2025	12.68	12.87	12.40	12.63	12.63	-0.47%	182,949
Apr 25, 2025	12.45	12.72	12.45	12.69	12.69	0.63%	268,598
Apr 24, 2025	12.14	12.65	12.14	12.61	12.61	4.21%	181,804
Apr 23, 2025	12.17	12.40	12.05	12.10	12.10	2.72%	312,989
Apr 22, 2025	11.59	11.91	11.50	11.78	11.78	2.88%	277,311
Apr 21, 2025	11.65	11.79	11.33	11.45	11.45	-3.13%	208,339
Apr 17, 2025	12.16	12.25	11.80	11.82	11.82	-2.64%	214,256
Apr 16, 2025	12.09	12.31	11.93	12.14	12.14	-1.86%	270,277
Apr 15, 2025	12.05	12.43	12.05	12.37	12.37	2.57%	225,826
Apr 14, 2025	12.43	12.43	11.86	12.06	12.06	-0.74%	242,646
Apr 11, 2025	12.26	12.39	11.87	12.15	12.15	-1.70%	225,281
Apr 10, 2025	12.55	12.75	11.97	12.36	12.36	-4.92%	324,495
Apr 9, 2025	11.50	13.30	11.50	13.00	13.00	11.49%	388,093
Apr 8, 2025	12.80	12.97	11.50	11.66	11.66	-4.19%	440,636
Apr 7, 2025	11.68	12.87	11.47	12.17	12.17	-1.46%	529,146
Apr 4, 2025	12.10	12.42	11.80	12.35	12.35	-2.60%	499,104
Apr 3, 2025	12.71	13.04	12.26	12.68	12.68	-6.70%	395,822
Apr 2, 2025	13.27	13.69	13.27	13.59	13.59	0.37%	294,398
Apr 1, 2025	13.01	13.60	12.75	13.54	13.54	3.36%	380,011
Mar 31, 2025	13.07	13.28	12.83	13.10	13.10	-2.02%	275,511
Mar 28, 2025	14.62	14.62	13.31	13.37	13.37	-5.98%	340,827
Mar 27, 2025	14.66	14.76	14.13	14.22	14.22	-3.46%	232,459