Bandwidth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	58.45	65.12	57.48	64.97	64.97	12.68%	1,545,226
May 28, 2026	56.63	57.81	56.07	57.66	57.66	2.71%	802,659
May 27, 2026	60.99	61.37	55.67	56.14	56.14	-8.24%	1,010,143
May 26, 2026	62.12	62.24	59.52	61.18	61.18	-0.34%	815,714
May 22, 2026	58.57	62.03	58.57	61.39	61.39	4.87%	980,684
May 21, 2026	58.19	59.65	56.66	58.54	58.54	1.00%	1,068,314
May 20, 2026	53.88	58.10	53.61	57.96	57.96	7.57%	1,134,683
May 19, 2026	56.37	57.43	53.58	53.88	53.88	-3.70%	939,080
May 18, 2026	54.18	56.67	52.69	55.95	55.95	3.67%	853,395
May 15, 2026	51.13	56.37	51.13	53.97	53.97	3.59%	1,648,293
May 14, 2026	51.13	53.20	48.84	52.10	52.10	2.14%	1,020,561
May 13, 2026	49.61	52.45	48.45	51.01	51.01	3.18%	856,170
May 12, 2026	49.74	49.81	48.02	49.44	49.44	-1.02%	834,039
May 11, 2026	50.00	53.21	49.50	49.95	49.95	0.12%	1,325,881
May 8, 2026	48.29	50.00	46.81	49.89	49.89	2.70%	872,037
May 7, 2026	47.00	49.25	45.40	48.58	48.58	4.59%	1,004,558
May 6, 2026	47.33	49.00	45.78	46.45	46.45	-1.86%	1,167,574
May 5, 2026	45.08	48.90	44.79	47.33	47.33	5.13%	1,777,997
May 4, 2026	43.51	47.00	43.03	45.02	45.02	0.36%	3,153,113
May 1, 2026	37.66	46.16	37.65	44.86	44.86	21.87%	4,121,746
Apr 30, 2026	30.96	36.88	30.88	36.81	36.81	52.11%	4,156,761
Apr 29, 2026	24.06	24.33	23.34	24.20	24.20	1.13%	590,340
Apr 28, 2026	24.24	24.62	23.89	23.93	23.93	-0.75%	339,803
Apr 27, 2026	24.03	24.94	23.55	24.11	24.11	-0.04%	389,853
Apr 24, 2026	23.25	24.57	22.88	24.12	24.12	5.10%	474,025
Apr 23, 2026	23.17	23.50	22.56	22.95	22.95	-2.38%	401,462
Apr 22, 2026	24.47	24.47	23.25	23.51	23.51	-0.97%	356,195
Apr 21, 2026	24.19	25.69	23.64	23.74	23.74	-1.62%	802,369
Apr 20, 2026	22.66	24.42	22.21	24.13	24.13	4.87%	996,147
Apr 17, 2026	20.90	23.14	20.60	23.01	23.01	12.68%	827,827
Apr 16, 2026	19.34	20.44	18.68	20.42	20.42	6.41%	578,074
Apr 15, 2026	18.19	19.59	18.19	19.19	19.19	6.91%	662,811
Apr 14, 2026	17.13	18.13	16.83	17.95	17.95	6.09%	310,072
Apr 13, 2026	16.14	16.96	16.02	16.92	16.92	4.83%	303,217
Apr 10, 2026	17.51	17.65	15.89	16.14	16.14	-7.82%	413,290
Apr 9, 2026	17.98	17.98	17.40	17.51	17.51	-3.05%	222,064
Apr 8, 2026	18.60	18.65	17.84	18.06	18.06	0.89%	199,099
Apr 7, 2026	18.16	18.49	17.47	17.90	17.90	-1.97%	383,244
Apr 6, 2026	17.78	18.64	17.78	18.26	18.26	1.16%	167,149
Apr 2, 2026	17.72	18.39	17.47	18.05	18.05	0.67%	209,644
Apr 1, 2026	17.99	18.51	17.75	17.93	17.93	0.62%	316,563
Mar 31, 2026	17.49	18.46	17.26	17.82	17.82	3.36%	575,831
Mar 30, 2026	17.11	17.63	16.98	17.24	17.24	2.25%	616,799
Mar 27, 2026	17.00	17.20	16.50	16.86	16.86	-2.20%	516,740
Mar 26, 2026	16.89	17.82	16.76	17.24	17.24	0.82%	250,026
Mar 25, 2026	16.64	18.18	16.61	17.10	17.10	3.70%	888,793
Mar 24, 2026	16.32	16.67	15.78	16.49	16.49	-0.24%	313,327
Mar 23, 2026	15.62	16.61	15.40	16.53	16.53	6.92%	406,384
Mar 20, 2026	15.44	15.71	15.07	15.46	15.46	0.32%	477,866
Mar 19, 2026	14.96	15.57	14.88	15.41	15.41	2.87%	311,154