Skip to main content
Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
18.80
+0.81 (4.50%)
Nov 21, 2024, 2:09 PM EST - Market open

Bandwidth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.8718.3217.8017.9917.990.22%157,637
Nov 19, 202417.5718.2417.2717.9517.950.56%164,972
Nov 18, 202418.7318.7317.5317.8517.85-3.88%375,855
Nov 15, 202418.9519.1418.3718.5718.57-1.38%181,139
Nov 14, 202419.2719.3518.6918.8318.83-2.38%222,824
Nov 13, 202419.5419.8019.2619.2919.29-0.16%350,015
Nov 12, 202419.6719.6719.1019.3219.32-2.18%266,540
Nov 11, 202419.8420.0119.5019.7519.750.51%238,234
Nov 8, 202419.7119.8819.3519.6519.65-0.15%166,015
Nov 7, 202420.1020.2319.4119.6819.68-2.43%239,790
Nov 6, 202420.5020.8820.0120.1720.173.12%325,946
Nov 5, 202418.5119.6118.4819.5619.565.22%238,245
Nov 4, 202418.3219.0718.3218.5918.59-0.59%325,728
Nov 1, 202419.9120.0818.6418.7018.70-4.10%434,547
Oct 31, 202422.8823.0019.4919.5019.503.50%900,274
Oct 30, 202418.9319.4218.7918.8418.84-0.89%262,256
Oct 29, 202418.0119.0317.8519.0119.013.88%254,664
Oct 28, 202418.0818.5918.0618.3018.302.35%166,410
Oct 25, 202417.8017.9417.5617.8817.881.07%170,440
Oct 24, 202417.9618.1417.5617.6917.69-0.90%241,249
Oct 23, 202418.6418.6517.5117.8517.85-4.95%164,705
Oct 22, 202418.9419.1718.7418.7818.78-1.00%208,966
Oct 21, 202419.2119.7018.7118.9718.97-1.71%280,546
Oct 18, 202418.0219.3617.8819.3019.307.64%334,932
Oct 17, 202417.7817.9517.2817.9317.930.73%331,582
Oct 16, 202417.4817.8717.3017.8017.803.25%619,948
Oct 15, 202417.0417.4917.0417.2417.240.82%378,139
Oct 14, 202417.2317.3216.9217.1017.10-0.98%210,099
Oct 11, 202416.6817.4016.6817.2717.271.29%182,714
Oct 10, 202416.9017.3116.7717.0517.05-0.58%94,013
Oct 9, 202417.2417.7117.1317.1517.15-1.04%145,957
Oct 8, 202417.5217.6317.2917.3317.33-1.42%86,303
Oct 7, 202417.7317.9017.3717.5817.58-1.07%106,661
Oct 4, 202417.5317.7817.3617.7717.773.80%123,780
Oct 3, 202417.3517.3817.0917.1217.12-1.72%85,478
Oct 2, 202417.0017.4516.8717.4217.421.28%140,646
Oct 1, 202417.4717.4716.6517.2017.20-1.77%188,739
Sep 30, 202417.1617.7517.1617.5117.511.10%173,594
Sep 27, 202417.3817.6417.1417.3217.321.05%203,888
Sep 26, 202417.5417.5417.1117.1417.140.18%214,861
Sep 25, 202417.4217.4217.0917.1117.11-1.84%125,047
Sep 24, 202417.4617.6117.1717.4317.430.87%161,981
Sep 23, 202417.4317.4317.0617.2817.280.29%145,495
Sep 20, 202417.4517.5417.2217.2317.23-1.94%351,701
Sep 19, 202418.0218.0217.4017.5717.571.21%119,273
Sep 18, 202417.3018.1717.1917.3617.360.23%179,088
Sep 17, 202417.8218.0917.2517.3217.32-1.53%157,023
Sep 16, 202417.4417.7217.2317.5917.591.03%165,412
Sep 13, 202416.6117.4616.6117.4117.416.68%188,808
Sep 12, 202416.4616.7016.1516.3216.320.18%207,384
Sep 11, 202416.2016.4615.9016.2916.29-1.03%147,678
Sep 10, 202416.2516.5415.9416.4616.461.92%177,373
Sep 9, 202415.8916.4215.8216.1516.151.51%250,948
Sep 6, 202417.0417.1115.8915.9115.91-6.96%282,972
Sep 5, 202416.8417.2816.6817.1017.101.42%139,446
Sep 4, 202416.7717.1216.5516.8616.86-0.12%182,638
Sep 3, 202416.8417.2116.8216.8816.88-1.63%187,805
Aug 30, 202417.5917.7416.9217.1617.16-2.39%156,172
Aug 29, 202417.2917.7017.0717.5817.582.75%228,950
Aug 28, 202417.0417.1516.7717.1117.11-0.87%186,232
Aug 27, 202417.2417.6616.9817.2617.26-1.76%171,802
Aug 26, 202417.3617.6517.0417.5717.571.38%136,692
Aug 23, 202416.5817.3616.5517.3317.336.06%268,858
Aug 22, 202417.2417.3416.1916.3416.34-4.72%216,094
Aug 21, 202417.3717.3716.9717.1517.15-0.12%209,958
Aug 20, 202417.4317.4316.9717.1717.17-0.75%197,496
Aug 19, 202416.3617.4016.3217.3017.306.13%295,430
Aug 16, 202416.0316.3316.0016.3016.300.99%156,643
Aug 15, 202416.0016.3715.9016.1416.144.33%166,238
Aug 14, 202416.0716.1715.4415.4715.47-3.97%265,400
Aug 13, 202415.6416.3015.3916.1116.114.81%251,949
Aug 12, 202415.7615.7615.1115.3715.37-2.60%268,571
Aug 9, 202415.6315.8115.4215.7815.781.02%229,242
Aug 8, 202415.6015.7215.0115.6215.621.23%242,922
Aug 7, 202415.9216.3115.0815.4315.43-2.34%493,400
Aug 6, 202415.2315.8414.7515.8015.805.83%477,929
Aug 5, 202413.7715.0313.5114.9314.93-1.84%679,220
Aug 2, 202415.7015.8415.0415.2115.21-4.76%606,833
Aug 1, 202421.1921.1915.7415.9715.97-30.02%1,530,007
Jul 31, 202422.9723.6022.1822.8222.821.38%460,550
Jul 30, 202422.6323.9022.3322.5122.510.04%509,038
Jul 29, 202422.4922.9922.2622.5022.500.04%231,547
Jul 26, 202422.2322.6622.0622.4922.493.31%399,749
Jul 25, 202421.1322.1420.6221.7721.773.62%258,340
Jul 24, 202421.4622.1620.9721.0121.01-3.49%266,907
Jul 23, 202421.4022.4521.4021.7721.770.74%392,747
Jul 22, 202420.8921.7420.4021.6121.614.09%215,716
Jul 19, 202420.4620.9719.9720.7620.761.52%268,717
Jul 18, 202421.2021.5020.0520.4520.45-3.63%297,473
Jul 17, 202419.7921.3919.7921.2221.225.73%465,895
Jul 16, 202419.4020.2619.2520.0720.075.08%521,145
Jul 15, 202418.6319.2718.4919.1019.103.58%271,585
Jul 12, 202418.5318.6918.0018.4418.440.49%388,981
Jul 11, 202417.4118.6517.2418.3518.358.13%451,761
Jul 10, 202417.5217.5216.8216.9716.97-2.13%121,900
Jul 9, 202416.8817.4816.5917.3417.342.60%371,396
Jul 8, 202416.9217.1416.8416.9016.900.30%170,989
Jul 5, 202416.8716.9816.4516.8516.85-0.18%192,582
Jul 3, 202416.6216.9216.3716.8816.882.12%105,220
Jul 2, 202417.1917.1916.4416.5316.53-4.40%154,744