Skip to main content
Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
14.86
+0.15 (1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

Bandwidth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6914.9714.4414.8614.861.02%197,879
Dec 4, 202514.4614.9114.2014.7114.71-0.14%340,893
Dec 3, 202514.1614.8014.0114.7314.733.66%206,031
Dec 2, 202514.1314.3514.0014.2114.211.07%309,799
Dec 1, 202514.0314.3313.7514.0614.06-1.26%202,524
Nov 28, 202514.2714.4014.0714.2414.24-0.14%65,828
Nov 26, 202514.3014.4514.1414.2614.26-0.83%160,267
Nov 25, 202513.9614.4613.9614.3814.383.23%170,207
Nov 24, 202514.0914.3013.8213.9313.93-0.57%184,023
Nov 21, 202513.4414.1913.3114.0114.014.40%201,687
Nov 20, 202514.2214.2213.3513.4213.42-3.10%231,327
Nov 19, 202514.1314.2013.7713.8513.85-1.84%125,605
Nov 18, 202514.0214.1513.8214.1114.110.14%226,870
Nov 17, 202514.3714.4114.0214.0914.09-1.95%158,642
Nov 14, 202514.1214.4113.9214.3714.370.21%132,805
Nov 13, 202514.4314.9014.2514.3414.34-1.04%265,174
Nov 12, 202514.7014.8614.4514.4914.49-1.16%118,401
Nov 11, 202514.7414.9114.6114.6614.66-0.68%133,835
Nov 10, 202514.4714.8314.4214.7614.763.29%151,771
Nov 7, 202514.0714.3113.8514.2914.290.21%301,348
Nov 6, 202514.7614.7914.2314.2614.26-3.06%148,029
Nov 5, 202514.5814.8414.4914.7114.711.59%242,489
Nov 4, 202515.5515.7414.4314.4814.48-9.39%340,560
Nov 3, 202516.0816.1515.2215.9815.98-1.05%275,376
Oct 31, 202516.2516.2715.7616.1516.150.25%509,597
Oct 30, 202516.4616.7315.1516.1116.11-3.94%540,215
Oct 29, 202516.9717.1816.5816.7716.77-1.06%270,575
Oct 28, 202517.0117.1216.6016.9516.95-0.06%163,601
Oct 27, 202516.9817.1516.7516.9616.961.50%198,650
Oct 24, 202516.5316.7916.5216.7116.712.14%140,997
Oct 23, 202516.1116.4516.0416.3616.361.24%126,776
Oct 22, 202516.0516.3316.0016.1616.160.19%218,591
Oct 21, 202515.9416.3715.9216.1316.130.62%154,267
Oct 20, 202515.5116.1315.4916.0316.035.18%184,476
Oct 17, 202515.2115.4215.1315.2415.24-0.85%133,638
Oct 16, 202515.5315.7415.2315.3715.37-0.45%174,457
Oct 15, 202515.3815.5315.1615.4415.441.31%253,512
Oct 14, 202515.0015.6814.7215.2415.240.07%269,324
Oct 13, 202515.4715.4915.1115.2315.230.40%186,461
Oct 10, 202515.9816.0014.8615.1715.17-5.13%238,142
Oct 9, 202516.1416.2515.9015.9915.99-1.11%285,034
Oct 8, 202515.9416.2315.7316.1716.172.60%169,335
Oct 7, 202516.5316.5915.6815.7615.76-4.72%177,552
Oct 6, 202516.1616.6215.7616.5416.542.80%282,189
Oct 3, 202515.7416.1415.7416.0916.092.48%294,888
Oct 2, 202516.2516.2515.4915.7015.70-1.81%498,518
Oct 1, 202516.6316.9015.9815.9915.99-4.08%228,041
Sep 30, 202517.3917.6516.5016.6716.67-4.47%230,401
Sep 29, 202517.5917.8117.4317.4517.45-0.40%152,133
Sep 26, 202517.4717.6117.2217.5217.520.57%129,502