Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
13.37
-0.25 (-1.84%)
At close: Aug 8, 2025, 4:00 PM
13.63
+0.26 (1.94%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Bandwidth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.61 | 13.61 | 13.31 | 13.37 | 13.37 | -1.84% | 208,208 |
| Aug 7, 2025 | 13.92 | 13.96 | 13.45 | 13.62 | 13.62 | -0.80% | 162,325 |
| Aug 6, 2025 | 13.40 | 13.76 | 13.38 | 13.73 | 13.73 | 2.23% | 194,831 |
| Aug 5, 2025 | 13.67 | 13.74 | 13.36 | 13.43 | 13.43 | -1.47% | 211,712 |
| Aug 4, 2025 | 13.59 | 13.75 | 13.34 | 13.63 | 13.63 | 1.34% | 266,151 |
| Aug 1, 2025 | 13.70 | 13.76 | 13.11 | 13.45 | 13.45 | -3.31% | 399,567 |
| Jul 31, 2025 | 13.69 | 14.16 | 13.61 | 13.91 | 13.91 | 0.36% | 424,072 |
| Jul 30, 2025 | 13.24 | 14.28 | 13.00 | 13.86 | 13.86 | 4.96% | 639,091 |
| Jul 29, 2025 | 14.70 | 14.86 | 12.92 | 13.21 | 13.21 | -18.54% | 1,338,148 |
| Jul 28, 2025 | 15.06 | 16.45 | 14.93 | 16.21 | 16.21 | 8.14% | 614,868 |
| Jul 25, 2025 | 15.23 | 15.52 | 14.87 | 14.99 | 14.99 | -0.99% | 218,113 |
| Jul 24, 2025 | 15.81 | 15.92 | 15.04 | 15.14 | 15.14 | -4.84% | 282,948 |
| Jul 23, 2025 | 15.65 | 15.97 | 15.61 | 15.91 | 15.91 | 1.73% | 193,923 |
| Jul 22, 2025 | 15.31 | 15.74 | 15.31 | 15.64 | 15.64 | 1.16% | 216,029 |
| Jul 21, 2025 | 15.68 | 15.81 | 15.36 | 15.46 | 15.46 | -0.51% | 135,996 |
| Jul 18, 2025 | 15.99 | 15.99 | 15.50 | 15.54 | 15.54 | -1.89% | 150,072 |
| Jul 17, 2025 | 15.75 | 16.16 | 15.72 | 15.84 | 15.84 | 0.44% | 212,184 |
| Jul 16, 2025 | 15.64 | 15.81 | 15.36 | 15.77 | 15.77 | 1.09% | 232,570 |
| Jul 15, 2025 | 15.47 | 15.88 | 15.25 | 15.60 | 15.60 | 1.83% | 312,945 |
| Jul 14, 2025 | 15.57 | 15.78 | 15.14 | 15.32 | 15.32 | -2.61% | 228,268 |
| Jul 11, 2025 | 16.00 | 16.00 | 15.73 | 15.73 | 15.73 | -2.42% | 271,027 |
| Jul 10, 2025 | 16.03 | 16.15 | 15.68 | 16.12 | 16.12 | 0.69% | 229,620 |
| Jul 9, 2025 | 16.17 | 16.26 | 15.82 | 16.01 | 16.01 | -0.37% | 301,038 |
| Jul 8, 2025 | 15.85 | 16.14 | 15.75 | 16.07 | 16.07 | 1.97% | 354,270 |
| Jul 7, 2025 | 15.90 | 16.09 | 15.72 | 15.76 | 15.76 | -1.81% | 204,726 |
| Jul 3, 2025 | 16.22 | 16.37 | 16.01 | 16.05 | 16.05 | -0.37% | 166,360 |
| Jul 2, 2025 | 15.99 | 16.17 | 15.76 | 16.11 | 16.11 | 1.00% | 265,057 |
| Jul 1, 2025 | 15.78 | 16.35 | 15.50 | 15.95 | 15.95 | 0.31% | 265,247 |
| Jun 30, 2025 | 15.33 | 16.06 | 15.33 | 15.90 | 15.90 | 4.26% | 361,506 |
| Jun 27, 2025 | 15.01 | 15.29 | 14.92 | 15.25 | 15.25 | 1.73% | 877,540 |
| Jun 26, 2025 | 14.52 | 15.01 | 14.37 | 14.99 | 14.99 | 3.81% | 187,501 |
| Jun 25, 2025 | 14.66 | 14.75 | 14.31 | 14.44 | 14.44 | -1.10% | 149,209 |
| Jun 24, 2025 | 14.22 | 14.70 | 14.16 | 14.60 | 14.60 | 3.84% | 183,890 |
| Jun 23, 2025 | 13.87 | 14.11 | 13.69 | 14.06 | 14.06 | 0.79% | 142,784 |
| Jun 20, 2025 | 14.40 | 14.40 | 13.93 | 13.95 | 13.95 | -1.69% | 262,402 |
| Jun 18, 2025 | 14.13 | 14.32 | 14.09 | 14.19 | 14.19 | 0.35% | 142,640 |
| Jun 17, 2025 | 14.12 | 14.37 | 14.11 | 14.14 | 14.14 | -0.98% | 157,781 |
| Jun 16, 2025 | 13.95 | 14.35 | 13.87 | 14.28 | 14.28 | 3.78% | 231,872 |
| Jun 13, 2025 | 13.99 | 14.14 | 13.65 | 13.76 | 13.76 | -3.51% | 228,485 |
| Jun 12, 2025 | 14.65 | 14.74 | 14.19 | 14.26 | 14.26 | -2.86% | 245,450 |
| Jun 11, 2025 | 15.17 | 15.40 | 14.58 | 14.68 | 14.68 | -3.17% | 233,804 |
| Jun 10, 2025 | 15.10 | 15.35 | 15.06 | 15.16 | 15.16 | 0.53% | 246,727 |
| Jun 9, 2025 | 15.05 | 15.49 | 14.95 | 15.08 | 15.08 | 0.87% | 508,931 |
| Jun 6, 2025 | 14.39 | 15.06 | 14.29 | 14.95 | 14.95 | 5.06% | 356,530 |
| 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 |