Bandwidth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.90	23.14	20.60	23.01	23.01	12.68%	827,105
Apr 16, 2026	19.34	20.44	18.68	20.42	20.42	6.41%	576,884
Apr 15, 2026	18.19	19.59	18.19	19.19	19.19	6.91%	662,810
Apr 14, 2026	17.13	18.13	16.83	17.95	17.95	6.09%	310,027
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%	413,191
Apr 9, 2026	17.98	17.98	17.40	17.51	17.51	-3.05%	222,063
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%	382,695
Apr 6, 2026	17.78	18.64	17.78	18.26	18.26	1.16%	167,118
Apr 2, 2026	17.72	18.39	17.47	18.05	18.05	0.67%	209,595
Apr 1, 2026	17.99	18.51	17.75	17.93	17.93	0.62%	316,562
Mar 31, 2026	17.49	18.46	17.26	17.82	17.82	3.36%	574,147
Mar 30, 2026	17.11	17.63	16.98	17.24	17.24	2.25%	614,908
Mar 27, 2026	17.00	17.20	16.50	16.86	16.86	-2.20%	516,727
Mar 26, 2026	16.89	17.82	16.76	17.24	17.24	0.82%	250,010
Mar 25, 2026	16.64	18.18	16.61	17.10	17.10	3.70%	888,763
Mar 24, 2026	16.32	16.67	15.78	16.49	16.49	-0.24%	313,297
Mar 23, 2026	15.62	16.61	15.40	16.53	16.53	6.92%	406,270
Mar 20, 2026	15.44	15.71	15.07	15.46	15.46	0.32%	470,787
Mar 19, 2026	14.96	15.57	14.88	15.41	15.41	2.87%	300,036
Mar 18, 2026	14.97	15.17	14.82	14.98	14.98	-0.40%	226,004
Mar 17, 2026	14.85	15.44	14.85	15.04	15.04	0.74%	183,068
Mar 16, 2026	15.29	15.29	14.89	14.93	14.93	-1.97%	316,816
Mar 13, 2026	15.10	15.51	14.97	15.23	15.23	-0.65%	299,423
Mar 12, 2026	15.85	15.85	15.26	15.33	15.33	-2.29%	448,159
Mar 11, 2026	16.19	16.48	15.31	15.69	15.69	-3.80%	379,522
Mar 10, 2026	16.44	16.58	15.96	16.31	16.31	-1.09%	377,092
Mar 9, 2026	16.13	16.69	15.93	16.49	16.49	-0.36%	441,958
Mar 6, 2026	15.71	16.61	15.71	16.55	16.55	2.48%	526,396
Mar 5, 2026	16.37	17.03	16.05	16.15	16.15	-1.82%	557,756
Mar 4, 2026	15.52	16.63	15.24	16.45	16.45	5.72%	900,650
Mar 3, 2026	14.59	15.85	14.23	15.56	15.56	2.98%	631,774
Mar 2, 2026	14.34	15.22	14.34	15.11	15.11	1.96%	575,815
Feb 27, 2026	14.47	15.04	14.04	14.82	14.82	0.07%	539,088
Feb 26, 2026	13.82	15.00	13.67	14.81	14.81	7.16%	577,249
Feb 25, 2026	13.83	14.06	13.57	13.82	13.82	0.22%	329,664
Feb 24, 2026	13.85	14.06	13.49	13.79	13.79	-1.22%	397,005
Feb 23, 2026	14.91	14.92	13.50	13.96	13.96	-7.67%	519,444
Feb 20, 2026	14.45	15.95	14.38	15.12	15.12	3.99%	705,162
Feb 19, 2026	15.24	16.58	14.46	14.54	14.54	11.93%	1,495,142
Feb 18, 2026	12.85	13.02	12.61	12.99	12.99	0.93%	721,121
Feb 17, 2026	12.90	13.15	12.50	12.87	12.87	-0.69%	649,838
Feb 13, 2026	12.84	13.34	12.73	12.96	12.96	1.09%	385,586
Feb 12, 2026	13.10	13.20	12.57	12.82	12.82	-1.91%	366,147
Feb 11, 2026	13.68	13.68	12.89	13.07	13.07	-3.61%	351,876
Feb 10, 2026	13.32	13.93	13.13	13.56	13.56	2.03%	269,398
Feb 9, 2026	13.40	13.56	13.03	13.29	13.29	-1.04%	171,408
Feb 6, 2026	13.23	13.54	12.90	13.43	13.43	2.13%	282,159
Feb 5, 2026	13.30	13.56	13.05	13.15	13.15	-2.74%	261,312