Skip to main content
Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
18.12
+0.14 (0.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

Bandwidth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202417.5417.5417.1117.1417.140.18%214,861
Sep 25, 202417.4217.4217.0917.1117.11-1.84%125,047
Sep 24, 202417.4617.6117.1717.4317.430.87%161,981
Sep 23, 202417.4317.4317.0617.2817.280.29%145,495
Sep 20, 202417.4517.5417.2217.2317.23-1.94%351,701
Sep 19, 202418.0218.0217.4017.5717.571.21%119,273
Sep 18, 202417.3018.1717.1917.3617.360.23%179,088
Sep 17, 202417.8218.0917.2517.3217.32-1.53%157,023
Sep 16, 202417.4417.7217.2317.5917.591.03%165,412
Sep 13, 202416.6117.4616.6117.4117.416.68%188,808
Sep 12, 202416.4616.7016.1516.3216.320.18%207,384
Sep 11, 202416.2016.4615.9016.2916.29-1.03%147,678
Sep 10, 202416.2516.5415.9416.4616.461.92%177,373
Sep 9, 202415.8916.4215.8216.1516.151.51%250,948
Sep 6, 202417.0417.1115.8915.9115.91-6.96%282,972
Sep 5, 202416.8417.2816.6817.1017.101.42%139,446
Sep 4, 202416.7717.1216.5516.8616.86-0.12%182,638
Sep 3, 202416.8417.2116.8216.8816.88-1.63%187,805
Aug 30, 202417.5917.7416.9217.1617.16-2.39%156,172
Aug 29, 202417.2917.7017.0717.5817.582.75%228,950
Aug 28, 202417.0417.1516.7717.1117.11-0.87%186,232
Aug 27, 202417.2417.6616.9817.2617.26-1.76%171,802
Aug 26, 202417.3617.6517.0417.5717.571.38%136,692
Aug 23, 202416.5817.3616.5517.3317.336.06%268,858
Aug 22, 202417.2417.3416.1916.3416.34-4.72%216,094
Aug 21, 202417.3717.3716.9717.1517.15-0.12%209,958
Aug 20, 202417.4317.4316.9717.1717.17-0.75%197,496
Aug 19, 202416.3617.4016.3217.3017.306.13%295,430
Aug 16, 202416.0316.3316.0016.3016.300.99%156,643
Aug 15, 202416.0016.3715.9016.1416.144.33%166,238
Aug 14, 202416.0716.1715.4415.4715.47-3.97%265,400
Aug 13, 202415.6416.3015.3916.1116.114.81%251,949
Aug 12, 202415.7615.7615.1115.3715.37-2.60%268,571
Aug 9, 202415.6315.8115.4215.7815.781.02%229,242
Aug 8, 202415.6015.7215.0115.6215.621.23%242,922
Aug 7, 202415.9216.3115.0815.4315.43-2.34%493,400
Aug 6, 202415.2315.8414.7515.8015.805.83%477,929
Aug 5, 202413.7715.0313.5114.9314.93-1.84%679,220
Aug 2, 202415.7015.8415.0415.2115.21-4.76%606,833
Aug 1, 202421.1921.1915.7415.9715.97-30.02%1,530,007