Bandwidth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.85	49.19	45.62	47.52	47.52	-1.31%	740,640
Aug 20, 2026	52.00	52.50	47.33	48.15	48.15	-7.93%	614,036
Aug 19, 2026	54.10	55.62	51.63	52.30	52.30	-1.21%	993,308
Aug 18, 2026	51.65	53.68	50.18	52.94	52.94	0.28%	1,007,917
Aug 17, 2026	54.06	54.40	52.31	52.79	52.79	-2.19%	568,429
Aug 14, 2026	53.71	54.94	52.03	53.97	53.97	-0.17%	530,275
Aug 13, 2026	52.48	54.50	52.20	54.06	54.06	4.02%	633,160
Aug 12, 2026	53.01	53.59	51.06	51.97	51.97	0.68%	828,503
Aug 11, 2026	52.72	53.45	51.52	51.62	51.62	-2.07%	594,210
Aug 10, 2026	49.18	53.55	49.18	52.71	52.71	5.50%	934,495
Aug 7, 2026	46.00	53.64	45.88	49.96	49.96	11.79%	1,337,427
Aug 6, 2026	44.54	46.54	43.75	44.69	44.69	-2.15%	1,251,885
Aug 5, 2026	45.80	46.47	44.30	45.67	45.67	-1.15%	917,702
Aug 4, 2026	44.08	46.47	42.28	46.20	46.20	6.28%	961,316
Aug 3, 2026	39.04	43.82	39.01	43.47	43.47	11.06%	1,182,578
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