Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
13.10
-0.27 (-2.02%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Bandwidth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.09 | 13.13 | 12.83 | 12.95 | - | -3.18% | 36,349 |
| 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 |
| Mar 26, 2025 | 14.85 | 15.09 | 14.69 | 14.73 | 14.73 | -2.06% | 179,021 |
| Mar 25, 2025 | 15.40 | 15.50 | 15.02 | 15.04 | 15.04 | -1.44% | 217,857 |
| Mar 24, 2025 | 15.36 | 15.50 | 15.16 | 15.26 | 15.26 | 1.06% | 157,019 |
| Mar 21, 2025 | 14.79 | 15.17 | 14.60 | 15.10 | 15.10 | 0.53% | 239,135 |
| Mar 20, 2025 | 14.95 | 15.28 | 14.95 | 15.02 | 15.02 | -0.46% | 141,002 |
| Mar 19, 2025 | 14.89 | 15.26 | 14.89 | 15.09 | 15.09 | 1.82% | 151,520 |
| Mar 18, 2025 | 14.99 | 15.16 | 14.77 | 14.82 | 14.82 | -1.40% | 292,068 |
| Mar 17, 2025 | 14.81 | 15.16 | 14.75 | 15.03 | 15.03 | 1.21% | 194,624 |
| Mar 14, 2025 | 14.66 | 14.96 | 14.37 | 14.85 | 14.85 | 2.77% | 283,668 |
| Mar 13, 2025 | 14.73 | 14.85 | 14.42 | 14.45 | 14.45 | -2.96% | 355,751 |
| Mar 12, 2025 | 14.99 | 15.16 | 14.56 | 14.89 | 14.89 | 0.68% | 241,228 |
| Mar 11, 2025 | 14.44 | 14.98 | 14.26 | 14.79 | 14.79 | 2.14% | 292,844 |
| Mar 10, 2025 | 14.79 | 15.11 | 14.37 | 14.48 | 14.48 | -4.30% | 405,416 |
| Mar 7, 2025 | 15.11 | 15.46 | 14.85 | 15.13 | 15.13 | -1.24% | 263,063 |
| Mar 6, 2025 | 14.91 | 15.72 | 14.91 | 15.32 | 15.32 | 0.39% | 413,499 |
| Mar 5, 2025 | 15.08 | 15.41 | 14.98 | 15.26 | 15.26 | 0.59% | 496,154 |
| Mar 4, 2025 | 14.78 | 15.53 | 14.48 | 15.17 | 15.17 | 0.46% | 441,941 |
| Mar 3, 2025 | 15.97 | 16.08 | 14.96 | 15.10 | 15.10 | -5.45% | 608,239 |
| Feb 28, 2025 | 16.06 | 16.28 | 15.78 | 15.97 | 15.97 | -1.30% | 294,612 |
| Feb 27, 2025 | 16.88 | 16.94 | 16.11 | 16.18 | 16.18 | -3.35% | 216,591 |
| Feb 26, 2025 | 16.98 | 17.08 | 16.56 | 16.74 | 16.74 | -0.06% | 202,717 |
| Feb 25, 2025 | 17.02 | 17.02 | 16.19 | 16.75 | 16.75 | -1.18% | 357,435 |
| Feb 24, 2025 | 17.17 | 17.20 | 16.33 | 16.95 | 16.95 | -0.29% | 426,999 |
| Feb 21, 2025 | 17.41 | 17.57 | 16.56 | 17.00 | 17.00 | -2.63% | 748,619 |
| Feb 20, 2025 | 16.13 | 18.05 | 15.80 | 17.46 | 17.46 | -4.43% | 1,172,771 |
| Feb 19, 2025 | 18.53 | 18.68 | 18.18 | 18.27 | 18.27 | -2.51% | 335,338 |
| Feb 18, 2025 | 18.78 | 19.00 | 18.09 | 18.74 | 18.74 | 0.16% | 308,931 |
| Feb 14, 2025 | 19.46 | 19.68 | 18.55 | 18.71 | 18.71 | -4.59% | 297,247 |
| Feb 13, 2025 | 19.37 | 19.88 | 19.27 | 19.61 | 19.61 | 1.71% | 390,056 |
| Feb 12, 2025 | 18.23 | 19.32 | 18.10 | 19.28 | 19.28 | 3.49% | 346,047 |
| Feb 11, 2025 | 18.08 | 18.85 | 18.08 | 18.63 | 18.63 | 2.03% | 295,228 |
| Feb 10, 2025 | 17.96 | 18.29 | 17.84 | 18.26 | 18.26 | 2.99% | 153,435 |
| Feb 7, 2025 | 17.98 | 18.15 | 17.42 | 17.73 | 17.73 | -1.50% | 174,552 |
| Feb 6, 2025 | 18.19 | 18.36 | 17.83 | 18.00 | 18.00 | -0.55% | 159,688 |
| Feb 5, 2025 | 18.38 | 18.54 | 18.09 | 18.10 | 18.10 | -1.42% | 175,207 |
| Feb 4, 2025 | 17.63 | 18.52 | 17.63 | 18.36 | 18.36 | 4.32% | 226,779 |
| Feb 3, 2025 | 17.15 | 17.64 | 16.62 | 17.60 | 17.60 | -0.96% | 268,253 |
| Jan 31, 2025 | 18.11 | 18.39 | 17.57 | 17.77 | 17.77 | -1.11% | 254,060 |
| Jan 30, 2025 | 18.25 | 18.25 | 17.47 | 17.97 | 17.97 | -0.17% | 277,943 |
| Jan 29, 2025 | 18.06 | 18.14 | 17.61 | 18.00 | 18.00 | -1.04% | 360,469 |
| Jan 28, 2025 | 16.85 | 18.25 | 16.38 | 18.19 | 18.19 | 7.63% | 477,333 |
| Jan 27, 2025 | 17.00 | 17.40 | 16.69 | 16.90 | 16.90 | -1.80% | 247,865 |
| Jan 24, 2025 | 16.33 | 17.59 | 16.33 | 17.21 | 17.21 | 6.83% | 441,310 |
| Jan 23, 2025 | 16.04 | 16.25 | 15.85 | 16.11 | 16.11 | -1.04% | 138,243 |
| Jan 22, 2025 | 15.92 | 16.57 | 15.92 | 16.28 | 16.28 | 1.62% | 155,983 |
| Jan 21, 2025 | 15.89 | 16.40 | 15.76 | 16.02 | 16.02 | 2.17% | 259,243 |
| Jan 17, 2025 | 15.96 | 15.98 | 15.49 | 15.68 | 15.68 | -0.06% | 121,096 |