Skip to main content
Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
17.00
-0.46 (-2.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bandwidth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.4117.5716.5617.0017.00-2.63%748,619
Feb 20, 202516.1318.0515.8017.4617.46-4.43%1,172,771
Feb 19, 202518.5318.6818.1818.2718.27-2.51%335,338
Feb 18, 202518.7819.0018.0918.7418.740.16%308,931
Feb 14, 202519.4619.6818.5518.7118.71-4.59%297,247
Feb 13, 202519.3719.8819.2719.6119.611.71%390,056
Feb 12, 202518.2319.3218.1019.2819.283.49%346,047
Feb 11, 202518.0818.8518.0818.6318.632.03%295,228
Feb 10, 202517.9618.2917.8418.2618.262.99%153,435
Feb 7, 202517.9818.1517.4217.7317.73-1.50%174,552
Feb 6, 202518.1918.3617.8318.0018.00-0.55%159,688
Feb 5, 202518.3818.5418.0918.1018.10-1.42%175,207
Feb 4, 202517.6318.5217.6318.3618.364.32%226,779
Feb 3, 202517.1517.6416.6217.6017.60-0.96%268,253
Jan 31, 202518.1118.3917.5717.7717.77-1.11%254,060
Jan 30, 202518.2518.2517.4717.9717.97-0.17%277,943
Jan 29, 202518.0618.1417.6118.0018.00-1.04%360,469
Jan 28, 202516.8518.2516.3818.1918.197.63%477,333
Jan 27, 202517.0017.4016.6916.9016.90-1.80%247,865
Jan 24, 202516.3317.5916.3317.2117.216.83%441,310
Jan 23, 202516.0416.2515.8516.1116.11-1.04%138,243
Jan 22, 202515.9216.5715.9216.2816.281.62%155,983
Jan 21, 202515.8916.4015.7616.0216.022.17%259,243
Jan 17, 202515.9615.9815.4915.6815.68-0.06%121,096
Jan 16, 202515.8016.0815.5615.6915.69-0.70%177,304
Jan 15, 202516.1516.2015.7615.8015.801.48%246,325
Jan 14, 202515.7216.0315.4315.5715.570.19%161,222
Jan 13, 202515.7215.7715.4615.5415.54-2.88%265,915
Jan 10, 202515.9116.0815.6916.0016.00-2.62%247,910
Jan 8, 202516.2116.6615.9416.4316.430.12%320,809
Jan 7, 202517.4317.4316.1316.4116.41-6.07%255,949
Jan 6, 202517.1417.5917.1417.4717.472.64%221,689
Jan 3, 202516.8417.4016.8417.0217.021.86%268,697
Jan 2, 202517.2617.6916.6516.7116.71-1.82%319,806
Dec 31, 202417.0117.3916.9017.0217.020.77%280,765
Dec 30, 202417.2517.2516.6516.8916.89-2.48%217,463
Dec 27, 202417.5717.7817.0117.3217.32-2.31%184,878
Dec 26, 202417.7518.0817.5717.7317.73-0.78%188,099
Dec 24, 202417.9818.0917.7317.8717.87-0.45%93,266
Dec 23, 202418.1518.1717.7317.9517.95-0.94%302,487
Dec 20, 202417.6818.2917.6818.1218.120.78%488,936
Dec 19, 202418.3818.5917.6217.9817.98-0.77%211,503
Dec 18, 202419.2219.6117.7518.1218.12-5.48%219,007
Dec 17, 202419.4319.6319.0019.1719.17-1.94%184,139
Dec 16, 202419.2320.1318.7519.5519.554.49%224,683
Dec 13, 202419.4419.5818.6418.7118.71-4.49%170,892
Dec 12, 202420.1020.2319.5419.5919.59-3.26%161,736
Dec 11, 202420.0020.3319.4520.2520.252.22%140,064
Dec 10, 202420.3520.4019.7119.8119.81-2.89%153,485
Dec 9, 202420.1921.0820.1120.4020.402.10%201,568
Dec 6, 202420.1420.2319.8419.9819.981.01%152,050
Dec 5, 202420.6420.9319.7519.7819.78-4.77%188,712
Dec 4, 202420.3020.8820.0720.7720.772.37%277,948
Dec 3, 202420.2520.4319.1420.2920.29-3.88%441,737
Dec 2, 202420.9721.2120.6121.1121.110.38%399,651
Nov 29, 202421.6322.2220.9321.0321.03-2.68%394,980
Nov 27, 202421.4421.7021.1221.6121.611.65%144,509
Nov 26, 202421.5121.8521.0821.2621.26-2.66%223,093
Nov 25, 202420.9422.1020.9421.8421.845.66%293,553
Nov 22, 202419.3020.8018.8820.6720.677.49%243,718
Nov 21, 202418.0919.4718.0519.2319.236.89%470,790
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