Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
19.55
+0.96 (5.16%)
Nov 5, 2024, 3:49 PM EST - Market open
Bandwidth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 18.32 | 19.07 | 18.32 | 18.59 | 18.59 | -0.59% | 325,728 |
| Nov 1, 2024 | 19.91 | 20.08 | 18.64 | 18.70 | 18.70 | -4.10% | 434,547 |
| Oct 31, 2024 | 22.88 | 23.00 | 19.49 | 19.50 | 19.50 | 3.50% | 900,274 |
| Oct 30, 2024 | 18.93 | 19.42 | 18.79 | 18.84 | 18.84 | -0.89% | 262,256 |
| Oct 29, 2024 | 18.01 | 19.03 | 17.85 | 19.01 | 19.01 | 3.88% | 254,664 |
| Oct 28, 2024 | 18.08 | 18.59 | 18.06 | 18.30 | 18.30 | 2.35% | 166,410 |
| Oct 25, 2024 | 17.80 | 17.94 | 17.56 | 17.88 | 17.88 | 1.07% | 170,440 |
| Oct 24, 2024 | 17.96 | 18.14 | 17.56 | 17.69 | 17.69 | -0.90% | 241,249 |
| Oct 23, 2024 | 18.64 | 18.65 | 17.51 | 17.85 | 17.85 | -4.95% | 164,705 |
| Oct 22, 2024 | 18.94 | 19.17 | 18.74 | 18.78 | 18.78 | -1.00% | 208,966 |
| Oct 21, 2024 | 19.21 | 19.70 | 18.71 | 18.97 | 18.97 | -1.71% | 280,546 |
| Oct 18, 2024 | 18.02 | 19.36 | 17.88 | 19.30 | 19.30 | 7.64% | 334,932 |
| Oct 17, 2024 | 17.78 | 17.95 | 17.28 | 17.93 | 17.93 | 0.73% | 331,582 |
| Oct 16, 2024 | 17.48 | 17.87 | 17.30 | 17.80 | 17.80 | 3.25% | 619,948 |
| Oct 15, 2024 | 17.04 | 17.49 | 17.04 | 17.24 | 17.24 | 0.82% | 378,139 |
| Oct 14, 2024 | 17.23 | 17.32 | 16.92 | 17.10 | 17.10 | -0.98% | 210,099 |
| Oct 11, 2024 | 16.68 | 17.40 | 16.68 | 17.27 | 17.27 | 1.29% | 182,714 |
| Oct 10, 2024 | 16.90 | 17.31 | 16.77 | 17.05 | 17.05 | -0.58% | 94,013 |
| Oct 9, 2024 | 17.24 | 17.71 | 17.13 | 17.15 | 17.15 | -1.04% | 145,957 |
| Oct 8, 2024 | 17.52 | 17.63 | 17.29 | 17.33 | 17.33 | -1.42% | 86,303 |
| Oct 7, 2024 | 17.73 | 17.90 | 17.37 | 17.58 | 17.58 | -1.07% | 106,661 |
| Oct 4, 2024 | 17.53 | 17.78 | 17.36 | 17.77 | 17.77 | 3.80% | 123,780 |
| Oct 3, 2024 | 17.35 | 17.38 | 17.09 | 17.12 | 17.12 | -1.72% | 85,478 |
| Oct 2, 2024 | 17.00 | 17.45 | 16.87 | 17.42 | 17.42 | 1.28% | 140,646 |
| Oct 1, 2024 | 17.47 | 17.47 | 16.65 | 17.20 | 17.20 | -1.77% | 188,739 |
| Sep 30, 2024 | 17.16 | 17.75 | 17.16 | 17.51 | 17.51 | 1.10% | 173,594 |
| Sep 27, 2024 | 17.38 | 17.64 | 17.14 | 17.32 | 17.32 | 1.05% | 203,888 |
| Sep 26, 2024 | 17.54 | 17.54 | 17.11 | 17.14 | 17.14 | 0.18% | 214,861 |
| Sep 25, 2024 | 17.42 | 17.42 | 17.09 | 17.11 | 17.11 | -1.84% | 125,047 |
| Sep 24, 2024 | 17.46 | 17.61 | 17.17 | 17.43 | 17.43 | 0.87% | 161,981 |
| Sep 23, 2024 | 17.43 | 17.43 | 17.06 | 17.28 | 17.28 | 0.29% | 145,495 |
| Sep 20, 2024 | 17.45 | 17.54 | 17.22 | 17.23 | 17.23 | -1.94% | 351,701 |
| Sep 19, 2024 | 18.02 | 18.02 | 17.40 | 17.57 | 17.57 | 1.21% | 119,273 |
| Sep 18, 2024 | 17.30 | 18.17 | 17.19 | 17.36 | 17.36 | 0.23% | 179,088 |
| Sep 17, 2024 | 17.82 | 18.09 | 17.25 | 17.32 | 17.32 | -1.53% | 157,023 |
| Sep 16, 2024 | 17.44 | 17.72 | 17.23 | 17.59 | 17.59 | 1.03% | 165,412 |
| Sep 13, 2024 | 16.61 | 17.46 | 16.61 | 17.41 | 17.41 | 6.68% | 188,808 |
| Sep 12, 2024 | 16.46 | 16.70 | 16.15 | 16.32 | 16.32 | 0.18% | 207,384 |
| Sep 11, 2024 | 16.20 | 16.46 | 15.90 | 16.29 | 16.29 | -1.03% | 147,678 |
| Sep 10, 2024 | 16.25 | 16.54 | 15.94 | 16.46 | 16.46 | 1.92% | 177,373 |
| Sep 9, 2024 | 15.89 | 16.42 | 15.82 | 16.15 | 16.15 | 1.51% | 250,948 |
| Sep 6, 2024 | 17.04 | 17.11 | 15.89 | 15.91 | 15.91 | -6.96% | 282,972 |
| Sep 5, 2024 | 16.84 | 17.28 | 16.68 | 17.10 | 17.10 | 1.42% | 139,446 |
| Sep 4, 2024 | 16.77 | 17.12 | 16.55 | 16.86 | 16.86 | -0.12% | 182,638 |
| Sep 3, 2024 | 16.84 | 17.21 | 16.82 | 16.88 | 16.88 | -1.63% | 187,805 |
| Aug 30, 2024 | 17.59 | 17.74 | 16.92 | 17.16 | 17.16 | -2.39% | 156,172 |
| Aug 29, 2024 | 17.29 | 17.70 | 17.07 | 17.58 | 17.58 | 2.75% | 228,950 |
| Aug 28, 2024 | 17.04 | 17.15 | 16.77 | 17.11 | 17.11 | -0.87% | 186,232 |
| Aug 27, 2024 | 17.24 | 17.66 | 16.98 | 17.26 | 17.26 | -1.76% | 171,802 |
| Aug 26, 2024 | 17.36 | 17.65 | 17.04 | 17.57 | 17.57 | 1.38% | 136,692 |
| Aug 23, 2024 | 16.58 | 17.36 | 16.55 | 17.33 | 17.33 | 6.06% | 268,858 |
| Aug 22, 2024 | 17.24 | 17.34 | 16.19 | 16.34 | 16.34 | -4.72% | 216,094 |
| Aug 21, 2024 | 17.37 | 17.37 | 16.97 | 17.15 | 17.15 | -0.12% | 209,958 |
| Aug 20, 2024 | 17.43 | 17.43 | 16.97 | 17.17 | 17.17 | -0.75% | 197,496 |
| Aug 19, 2024 | 16.36 | 17.40 | 16.32 | 17.30 | 17.30 | 6.13% | 295,430 |
| Aug 16, 2024 | 16.03 | 16.33 | 16.00 | 16.30 | 16.30 | 0.99% | 156,643 |
| Aug 15, 2024 | 16.00 | 16.37 | 15.90 | 16.14 | 16.14 | 4.33% | 166,238 |
| Aug 14, 2024 | 16.07 | 16.17 | 15.44 | 15.47 | 15.47 | -3.97% | 265,400 |
| Aug 13, 2024 | 15.64 | 16.30 | 15.39 | 16.11 | 16.11 | 4.81% | 251,949 |
| Aug 12, 2024 | 15.76 | 15.76 | 15.11 | 15.37 | 15.37 | -2.60% | 268,571 |
| Aug 9, 2024 | 15.63 | 15.81 | 15.42 | 15.78 | 15.78 | 1.02% | 229,242 |
| Aug 8, 2024 | 15.60 | 15.72 | 15.01 | 15.62 | 15.62 | 1.23% | 242,922 |
| Aug 7, 2024 | 15.92 | 16.31 | 15.08 | 15.43 | 15.43 | -2.34% | 493,400 |
| Aug 6, 2024 | 15.23 | 15.84 | 14.75 | 15.80 | 15.80 | 5.83% | 477,929 |
| Aug 5, 2024 | 13.77 | 15.03 | 13.51 | 14.93 | 14.93 | -1.84% | 679,220 |
| Aug 2, 2024 | 15.70 | 15.84 | 15.04 | 15.21 | 15.21 | -4.76% | 606,833 |
| Aug 1, 2024 | 21.19 | 21.19 | 15.74 | 15.97 | 15.97 | -30.02% | 1,530,007 |
| Jul 31, 2024 | 22.97 | 23.60 | 22.18 | 22.82 | 22.82 | 1.38% | 460,550 |
| Jul 30, 2024 | 22.63 | 23.90 | 22.33 | 22.51 | 22.51 | 0.04% | 509,038 |
| Jul 29, 2024 | 22.49 | 22.99 | 22.26 | 22.50 | 22.50 | 0.04% | 231,547 |
| Jul 26, 2024 | 22.23 | 22.66 | 22.06 | 22.49 | 22.49 | 3.31% | 399,749 |
| Jul 25, 2024 | 21.13 | 22.14 | 20.62 | 21.77 | 21.77 | 3.62% | 258,340 |
| Jul 24, 2024 | 21.46 | 22.16 | 20.97 | 21.01 | 21.01 | -3.49% | 266,907 |
| Jul 23, 2024 | 21.40 | 22.45 | 21.40 | 21.77 | 21.77 | 0.74% | 392,747 |
| Jul 22, 2024 | 20.89 | 21.74 | 20.40 | 21.61 | 21.61 | 4.09% | 215,716 |
| Jul 19, 2024 | 20.46 | 20.97 | 19.97 | 20.76 | 20.76 | 1.52% | 268,717 |
| Jul 18, 2024 | 21.20 | 21.50 | 20.05 | 20.45 | 20.45 | -3.63% | 297,473 |
| Jul 17, 2024 | 19.79 | 21.39 | 19.79 | 21.22 | 21.22 | 5.73% | 465,895 |
| Jul 16, 2024 | 19.40 | 20.26 | 19.25 | 20.07 | 20.07 | 5.08% | 521,145 |
| Jul 15, 2024 | 18.63 | 19.27 | 18.49 | 19.10 | 19.10 | 3.58% | 271,585 |
| Jul 12, 2024 | 18.53 | 18.69 | 18.00 | 18.44 | 18.44 | 0.49% | 388,981 |
| Jul 11, 2024 | 17.41 | 18.65 | 17.24 | 18.35 | 18.35 | 8.13% | 451,761 |
| Jul 10, 2024 | 17.52 | 17.52 | 16.82 | 16.97 | 16.97 | -2.13% | 121,900 |
| Jul 9, 2024 | 16.88 | 17.48 | 16.59 | 17.34 | 17.34 | 2.60% | 371,396 |
| Jul 8, 2024 | 16.92 | 17.14 | 16.84 | 16.90 | 16.90 | 0.30% | 170,989 |
| Jul 5, 2024 | 16.87 | 16.98 | 16.45 | 16.85 | 16.85 | -0.18% | 192,582 |
| Jul 3, 2024 | 16.62 | 16.92 | 16.37 | 16.88 | 16.88 | 2.12% | 105,220 |
| Jul 2, 2024 | 17.19 | 17.19 | 16.44 | 16.53 | 16.53 | -4.40% | 154,744 |
| Jul 1, 2024 | 16.93 | 17.40 | 16.77 | 17.29 | 17.29 | 2.43% | 251,282 |
| Jun 28, 2024 | 16.89 | 17.30 | 16.75 | 16.88 | 16.88 | 0.42% | 1,294,177 |
| Jun 27, 2024 | 15.59 | 16.87 | 15.48 | 16.81 | 16.81 | 7.83% | 278,735 |
| Jun 26, 2024 | 15.45 | 15.77 | 15.45 | 15.59 | 15.59 | 0.19% | 268,990 |
| Jun 25, 2024 | 15.57 | 15.74 | 15.32 | 15.56 | 15.56 | -0.58% | 229,369 |
| Jun 24, 2024 | 15.88 | 16.16 | 15.56 | 15.65 | 15.65 | -0.89% | 275,593 |
| Jun 21, 2024 | 15.41 | 15.84 | 15.29 | 15.79 | 15.79 | 2.07% | 962,480 |
| Jun 20, 2024 | 15.50 | 15.90 | 15.25 | 15.47 | 15.47 | 1.78% | 348,582 |
| Jun 18, 2024 | 15.55 | 15.81 | 15.11 | 15.20 | 15.20 | -2.44% | 325,718 |
| Jun 17, 2024 | 15.63 | 15.65 | 15.05 | 15.58 | 15.58 | -0.45% | 498,384 |
| Jun 14, 2024 | 17.03 | 17.25 | 15.48 | 15.65 | 15.65 | -15.41% | 896,620 |
| Jun 13, 2024 | 19.46 | 19.46 | 18.43 | 18.50 | 18.50 | -5.13% | 336,667 |