Bandwidth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.70	39.97	37.80	39.14	39.14	0.80%	1,027,403
Jul 30, 2026	37.32	39.84	36.60	38.83	38.83	5.09%	2,307,884
Jul 29, 2026	38.31	40.00	35.20	36.95	36.95	-29.28%	4,477,762
Jul 28, 2026	57.47	58.22	50.46	52.25	52.25	-8.62%	1,562,111
Jul 27, 2026	59.44	61.89	56.07	57.18	57.18	-4.38%	984,298
Jul 24, 2026	59.27	61.68	56.77	59.80	59.80	1.80%	1,219,701
Jul 23, 2026	64.38	65.40	58.53	58.74	58.74	-8.75%	819,337
Jul 22, 2026	69.34	69.99	63.55	64.37	64.37	-8.51%	1,057,820
Jul 21, 2026	69.16	70.41	67.22	70.36	70.36	2.27%	1,019,220
Jul 20, 2026	72.78	75.07	68.69	68.80	68.80	-4.19%	1,177,227
Jul 17, 2026	66.50	73.49	66.50	71.81	71.81	4.25%	1,385,709
Jul 16, 2026	71.22	71.22	66.65	68.88	68.88	-2.94%	663,534
Jul 15, 2026	75.97	77.57	70.59	70.97	70.97	-6.33%	668,854
Jul 14, 2026	75.12	77.50	74.50	75.77	75.77	2.66%	653,528
Jul 13, 2026	74.83	76.80	72.81	73.81	73.81	-2.21%	683,345
Jul 10, 2026	78.87	78.99	73.39	75.48	75.48	-3.77%	957,633
Jul 9, 2026	70.51	79.08	69.71	78.44	78.44	11.28%	1,901,467
Jul 8, 2026	66.32	71.59	62.65	70.49	70.49	4.34%	2,124,450
Jul 7, 2026	60.70	69.01	60.66	67.56	67.56	11.36%	1,845,798
Jul 6, 2026	61.66	64.94	60.24	60.67	60.67	-1.51%	660,080
Jul 2, 2026	64.52	65.43	61.26	61.60	61.60	-3.43%	931,754
Jul 1, 2026	63.63	65.19	62.07	63.79	63.79	0.77%	830,044
Jun 30, 2026	59.98	64.61	59.66	63.30	63.30	3.96%	1,238,076
Jun 29, 2026	57.74	61.59	56.55	60.89	60.89	7.01%	1,253,652
Jun 26, 2026	52.22	57.20	52.14	56.90	56.90	8.75%	3,035,384
Jun 25, 2026	52.28	52.67	50.18	52.32	52.32	0.08%	719,960
Jun 24, 2026	52.37	54.30	51.23	52.28	52.28	-0.85%	1,084,546
Jun 23, 2026	49.77	53.44	49.21	52.73	52.73	3.76%	1,439,854
Jun 22, 2026	50.73	51.48	48.15	50.82	50.82	-1.11%	1,509,303
Jun 18, 2026	51.62	52.50	48.50	51.39	51.39	1.08%	1,997,781
Jun 17, 2026	51.69	52.11	48.43	50.84	50.84	-1.82%	2,091,183
Jun 16, 2026	52.60	53.03	49.26	51.78	51.78	-1.99%	5,626,278
Jun 15, 2026	59.56	62.10	52.54	52.83	52.83	-19.15%	3,275,685
Jun 12, 2026	65.18	66.97	63.23	65.34	65.34	1.63%	721,185
Jun 11, 2026	59.00	64.39	58.00	64.30	64.30	8.40%	1,006,409
Jun 10, 2026	62.62	66.62	59.01	59.31	59.31	-6.39%	941,560
Jun 9, 2026	69.87	70.25	61.20	63.36	63.36	-7.96%	943,309
Jun 8, 2026	72.61	75.98	68.75	68.84	68.84	-4.65%	1,084,876
Jun 5, 2026	71.56	75.50	70.15	72.20	72.20	-1.35%	1,805,645
Jun 4, 2026	64.59	73.73	63.84	73.19	73.19	11.57%	1,607,562
Jun 3, 2026	67.75	67.75	64.14	65.60	65.60	-3.34%	691,239
Jun 2, 2026	67.32	72.80	67.29	67.87	67.87	-4.26%	976,267
Jun 1, 2026	63.35	71.76	62.76	70.89	70.89	9.11%	1,738,998
May 29, 2026	58.45	65.12	57.48	64.97	64.97	12.68%	1,548,094
May 28, 2026	56.63	57.81	56.07	57.66	57.66	2.71%	803,642
May 27, 2026	60.99	61.37	55.67	56.14	56.14	-8.24%	1,018,160
May 26, 2026	62.12	62.24	59.52	61.18	61.18	-0.34%	816,731
May 22, 2026	58.57	62.03	58.57	61.39	61.39	4.87%	982,828
May 21, 2026	58.19	59.65	56.66	58.54	58.54	1.00%	1,068,999
May 20, 2026	53.88	58.10	53.61	57.96	57.96	7.57%	1,137,535