Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
13.83
-0.28 (-1.98%)
Nov 19, 2025, 3:21 PM EST - Market open
Bandwidth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 14.13 | 14.20 | 13.81 | 13.84 | - | -1.91% | 33,159 |
| Nov 18, 2025 | 14.02 | 14.15 | 13.82 | 14.11 | 14.11 | 0.14% | 226,870 |
| Nov 17, 2025 | 14.37 | 14.41 | 14.02 | 14.09 | 14.09 | -1.95% | 158,642 |
| Nov 14, 2025 | 14.12 | 14.41 | 13.92 | 14.37 | 14.37 | 0.21% | 132,805 |
| Nov 13, 2025 | 14.43 | 14.90 | 14.25 | 14.34 | 14.34 | -1.04% | 265,174 |
| Nov 12, 2025 | 14.70 | 14.86 | 14.45 | 14.49 | 14.49 | -1.16% | 118,401 |
| Nov 11, 2025 | 14.74 | 14.91 | 14.61 | 14.66 | 14.66 | -0.68% | 133,835 |
| Nov 10, 2025 | 14.47 | 14.83 | 14.42 | 14.76 | 14.76 | 3.29% | 151,771 |
| Nov 7, 2025 | 14.07 | 14.31 | 13.85 | 14.29 | 14.29 | 0.21% | 301,348 |
| Nov 6, 2025 | 14.76 | 14.79 | 14.23 | 14.26 | 14.26 | -3.06% | 148,029 |
| Nov 5, 2025 | 14.58 | 14.84 | 14.49 | 14.71 | 14.71 | 1.59% | 242,489 |
| Nov 4, 2025 | 15.55 | 15.74 | 14.43 | 14.48 | 14.48 | -9.39% | 340,560 |
| Nov 3, 2025 | 16.08 | 16.15 | 15.22 | 15.98 | 15.98 | -1.05% | 275,376 |
| Oct 31, 2025 | 16.25 | 16.27 | 15.76 | 16.15 | 16.15 | 0.25% | 509,597 |
| Oct 30, 2025 | 16.46 | 16.73 | 15.15 | 16.11 | 16.11 | -3.94% | 540,215 |
| Oct 29, 2025 | 16.97 | 17.18 | 16.58 | 16.77 | 16.77 | -1.06% | 270,575 |
| Oct 28, 2025 | 17.01 | 17.12 | 16.60 | 16.95 | 16.95 | -0.06% | 163,601 |
| Oct 27, 2025 | 16.98 | 17.15 | 16.75 | 16.96 | 16.96 | 1.50% | 198,650 |
| Oct 24, 2025 | 16.53 | 16.79 | 16.52 | 16.71 | 16.71 | 2.14% | 140,997 |
| Oct 23, 2025 | 16.11 | 16.45 | 16.04 | 16.36 | 16.36 | 1.24% | 126,776 |
| Oct 22, 2025 | 16.05 | 16.33 | 16.00 | 16.16 | 16.16 | 0.19% | 218,591 |
| Oct 21, 2025 | 15.94 | 16.37 | 15.92 | 16.13 | 16.13 | 0.62% | 154,267 |
| Oct 20, 2025 | 15.51 | 16.13 | 15.49 | 16.03 | 16.03 | 5.18% | 184,476 |
| Oct 17, 2025 | 15.21 | 15.42 | 15.13 | 15.24 | 15.24 | -0.85% | 133,638 |
| Oct 16, 2025 | 15.53 | 15.74 | 15.23 | 15.37 | 15.37 | -0.45% | 174,457 |
| Oct 15, 2025 | 15.38 | 15.53 | 15.16 | 15.44 | 15.44 | 1.31% | 253,512 |
| Oct 14, 2025 | 15.00 | 15.68 | 14.72 | 15.24 | 15.24 | 0.07% | 269,324 |
| Oct 13, 2025 | 15.47 | 15.49 | 15.11 | 15.23 | 15.23 | 0.40% | 186,461 |
| Oct 10, 2025 | 15.98 | 16.00 | 14.86 | 15.17 | 15.17 | -5.13% | 238,142 |
| Oct 9, 2025 | 16.14 | 16.25 | 15.90 | 15.99 | 15.99 | -1.11% | 285,034 |
| Oct 8, 2025 | 15.94 | 16.23 | 15.73 | 16.17 | 16.17 | 2.60% | 169,335 |
| Oct 7, 2025 | 16.53 | 16.59 | 15.68 | 15.76 | 15.76 | -4.72% | 177,552 |
| Oct 6, 2025 | 16.16 | 16.62 | 15.76 | 16.54 | 16.54 | 2.80% | 282,189 |
| Oct 3, 2025 | 15.74 | 16.14 | 15.74 | 16.09 | 16.09 | 2.48% | 294,888 |
| Oct 2, 2025 | 16.25 | 16.25 | 15.49 | 15.70 | 15.70 | -1.81% | 498,518 |
| Oct 1, 2025 | 16.63 | 16.90 | 15.98 | 15.99 | 15.99 | -4.08% | 228,041 |
| Sep 30, 2025 | 17.39 | 17.65 | 16.50 | 16.67 | 16.67 | -4.47% | 230,401 |
| Sep 29, 2025 | 17.59 | 17.81 | 17.43 | 17.45 | 17.45 | -0.40% | 152,133 |
| Sep 26, 2025 | 17.47 | 17.61 | 17.22 | 17.52 | 17.52 | 0.57% | 129,502 |
| Sep 25, 2025 | 17.31 | 17.57 | 17.17 | 17.42 | 17.42 | -0.63% | 171,562 |
| Sep 24, 2025 | 17.73 | 17.76 | 17.36 | 17.53 | 17.53 | 0.06% | 172,445 |
| Sep 23, 2025 | 17.99 | 18.01 | 17.38 | 17.52 | 17.52 | -2.50% | 160,104 |
| Sep 22, 2025 | 17.48 | 18.15 | 16.85 | 17.97 | 17.97 | 2.45% | 240,018 |
| Sep 19, 2025 | 18.10 | 18.21 | 17.45 | 17.54 | 17.54 | -2.99% | 329,842 |
| Sep 18, 2025 | 18.31 | 18.48 | 17.98 | 18.08 | 18.08 | -1.15% | 309,438 |
| Sep 17, 2025 | 16.55 | 18.63 | 16.55 | 18.29 | 18.29 | 10.71% | 529,472 |
| Sep 16, 2025 | 16.89 | 16.89 | 16.42 | 16.52 | 16.52 | -2.48% | 243,892 |
| Sep 15, 2025 | 16.50 | 17.09 | 16.28 | 16.94 | 16.94 | 3.23% | 442,084 |
| Sep 12, 2025 | 16.34 | 16.46 | 15.96 | 16.41 | 16.41 | 0.06% | 314,602 |
| Sep 11, 2025 | 15.23 | 16.49 | 15.10 | 16.40 | 16.40 | 8.04% | 531,532 |