Bandwidth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.71	16.61	15.71	16.55	16.55	2.48%	526,396
Mar 5, 2026	16.37	17.03	16.05	16.15	16.15	-1.82%	557,756
Mar 4, 2026	15.52	16.63	15.24	16.45	16.45	5.72%	900,650
Mar 3, 2026	14.59	15.85	14.23	15.56	15.56	2.98%	631,774
Mar 2, 2026	14.34	15.22	14.34	15.11	15.11	1.96%	575,815
Feb 27, 2026	14.47	15.04	14.04	14.82	14.82	0.07%	539,088
Feb 26, 2026	13.82	15.00	13.67	14.81	14.81	7.16%	577,249
Feb 25, 2026	13.83	14.06	13.57	13.82	13.82	0.22%	329,664
Feb 24, 2026	13.85	14.06	13.49	13.79	13.79	-1.22%	397,005
Feb 23, 2026	14.91	14.92	13.50	13.96	13.96	-7.67%	519,444
Feb 20, 2026	14.45	15.95	14.38	15.12	15.12	3.99%	705,162
Feb 19, 2026	15.24	16.58	14.46	14.54	14.54	11.93%	1,495,142
Feb 18, 2026	12.85	13.02	12.61	12.99	12.99	0.93%	721,121
Feb 17, 2026	12.90	13.15	12.50	12.87	12.87	-0.69%	649,838
Feb 13, 2026	12.84	13.34	12.73	12.96	12.96	1.09%	385,586
Feb 12, 2026	13.10	13.20	12.57	12.82	12.82	-1.91%	366,147
Feb 11, 2026	13.68	13.68	12.89	13.07	13.07	-3.61%	351,876
Feb 10, 2026	13.32	13.93	13.13	13.56	13.56	2.03%	269,398
Feb 9, 2026	13.40	13.56	13.03	13.29	13.29	-1.04%	171,408
Feb 6, 2026	13.23	13.54	12.90	13.43	13.43	2.13%	282,159
Feb 5, 2026	13.30	13.56	13.05	13.15	13.15	-2.74%	261,312
Feb 4, 2026	13.36	13.76	13.06	13.52	13.52	1.20%	210,122
Feb 3, 2026	14.13	14.55	13.20	13.36	13.36	-5.18%	243,511
Feb 2, 2026	13.92	14.35	13.80	14.09	14.09	0.86%	166,053
Jan 30, 2026	13.79	13.98	13.67	13.97	13.97	-0.14%	213,237
Jan 29, 2026	14.02	14.02	13.34	13.99	13.99	0.07%	194,088
Jan 28, 2026	14.20	14.47	13.95	13.98	13.98	-1.20%	160,073
Jan 27, 2026	14.46	14.52	13.74	14.15	14.15	-2.14%	266,512
Jan 26, 2026	14.47	14.61	14.18	14.46	14.46	-0.21%	233,167
Jan 23, 2026	14.02	15.14	13.83	14.49	14.49	5.08%	358,935
Jan 22, 2026	13.76	14.03	13.70	13.79	13.79	1.25%	218,398
Jan 21, 2026	13.32	13.68	13.20	13.62	13.62	3.03%	149,890
Jan 20, 2026	13.14	13.39	13.10	13.22	13.22	-1.42%	204,474
Jan 16, 2026	13.57	13.70	13.33	13.41	13.41	-0.89%	236,621
Jan 15, 2026	13.61	13.75	13.43	13.53	13.53	-0.15%	166,705
Jan 14, 2026	13.91	13.97	13.39	13.55	13.55	-2.66%	264,301
Jan 13, 2026	14.28	14.41	13.60	13.92	13.92	-2.45%	250,269
Jan 12, 2026	14.03	14.32	13.81	14.27	14.27	1.35%	133,732
Jan 9, 2026	14.11	14.26	13.81	14.08	14.08	-0.14%	156,395
Jan 8, 2026	14.59	14.61	13.94	14.10	14.10	-3.75%	198,144
Jan 7, 2026	14.45	14.68	14.34	14.65	14.65	0.96%	125,085
Jan 6, 2026	14.34	14.58	14.16	14.51	14.51	1.11%	172,852
Jan 5, 2026	14.22	14.60	14.14	14.35	14.35	0.91%	260,254
Jan 2, 2026	15.53	15.59	14.10	14.22	14.22	-7.96%	294,105
Dec 31, 2025	15.59	15.70	15.43	15.45	15.45	-0.58%	207,030
Dec 30, 2025	15.45	15.77	15.39	15.54	15.54	0.58%	200,043
Dec 29, 2025	15.10	15.69	15.10	15.45	15.45	1.64%	212,359
Dec 26, 2025	15.04	15.32	14.94	15.20	15.20	0.93%	71,148
Dec 24, 2025	15.12	15.25	14.96	15.06	15.06	-0.26%	72,473
Dec 23, 2025	14.93	15.18	14.83	15.10	15.10	0.40%	148,494