Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
17.52
+0.10 (0.57%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Bandwidth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.47 | 17.61 | 17.22 | 17.52 | 17.52 | 0.57% | 129,502 |
| Sep 25, 2025 | 17.31 | 17.57 | 17.17 | 17.42 | 17.42 | -0.63% | 171,562 |
| Sep 24, 2025 | 17.73 | 17.76 | 17.36 | 17.53 | 17.53 | 0.06% | 172,445 |
| Sep 23, 2025 | 17.99 | 18.01 | 17.38 | 17.52 | 17.52 | -2.50% | 160,104 |
| Sep 22, 2025 | 17.48 | 18.15 | 16.85 | 17.97 | 17.97 | 2.45% | 240,018 |
| Sep 19, 2025 | 18.10 | 18.21 | 17.45 | 17.54 | 17.54 | -2.99% | 329,842 |
| Sep 18, 2025 | 18.31 | 18.48 | 17.98 | 18.08 | 18.08 | -1.15% | 309,438 |
| Sep 17, 2025 | 16.55 | 18.63 | 16.55 | 18.29 | 18.29 | 10.71% | 529,472 |
| Sep 16, 2025 | 16.89 | 16.89 | 16.42 | 16.52 | 16.52 | -2.48% | 243,892 |
| Sep 15, 2025 | 16.50 | 17.09 | 16.28 | 16.94 | 16.94 | 3.23% | 442,084 |
| Sep 12, 2025 | 16.34 | 16.46 | 15.96 | 16.41 | 16.41 | 0.06% | 314,602 |
| Sep 11, 2025 | 15.23 | 16.49 | 15.10 | 16.40 | 16.40 | 8.04% | 531,532 |
| Sep 10, 2025 | 15.51 | 15.54 | 14.97 | 15.18 | 15.18 | -2.63% | 250,828 |
| Sep 9, 2025 | 15.67 | 15.74 | 15.35 | 15.59 | 15.59 | -0.70% | 234,545 |
| Sep 8, 2025 | 15.79 | 15.86 | 15.55 | 15.70 | 15.70 | 0.13% | 266,893 |
| Sep 5, 2025 | 15.87 | 16.21 | 15.38 | 15.68 | 15.68 | 0.19% | 255,500 |
| Sep 4, 2025 | 15.26 | 15.66 | 15.12 | 15.65 | 15.65 | 1.89% | 309,826 |
| Sep 3, 2025 | 14.77 | 15.55 | 14.66 | 15.36 | 15.36 | 0.72% | 411,661 |
| Sep 2, 2025 | 14.72 | 15.30 | 14.71 | 15.25 | 15.25 | 1.67% | 245,511 |
| Aug 29, 2025 | 14.88 | 15.20 | 14.86 | 15.00 | 15.00 | -0.27% | 265,334 |
| Aug 28, 2025 | 14.84 | 15.17 | 14.65 | 15.04 | 15.04 | 1.28% | 174,380 |
| Aug 27, 2025 | 14.22 | 14.92 | 14.21 | 14.85 | 14.85 | 4.21% | 182,751 |
| Aug 26, 2025 | 14.62 | 14.74 | 14.22 | 14.25 | 14.25 | -2.73% | 127,443 |
| Aug 25, 2025 | 14.64 | 14.82 | 14.55 | 14.65 | 14.65 | -0.68% | 132,109 |
| Aug 22, 2025 | 14.31 | 14.84 | 14.25 | 14.75 | 14.75 | 4.46% | 235,788 |
| Aug 21, 2025 | 13.97 | 14.14 | 13.71 | 14.12 | 14.12 | 0.50% | 129,883 |
| Aug 20, 2025 | 14.22 | 14.42 | 13.87 | 14.05 | 14.05 | -1.75% | 149,125 |
| Aug 19, 2025 | 14.42 | 14.45 | 14.08 | 14.30 | 14.30 | -0.49% | 127,528 |
| Aug 18, 2025 | 14.20 | 14.45 | 14.13 | 14.37 | 14.37 | 1.99% | 116,567 |
| Aug 15, 2025 | 14.35 | 14.45 | 14.07 | 14.09 | 14.09 | -1.05% | 193,745 |
| Aug 14, 2025 | 14.30 | 14.42 | 14.00 | 14.24 | 14.24 | -1.39% | 248,915 |
| Aug 13, 2025 | 13.80 | 14.56 | 13.73 | 14.44 | 14.44 | 4.87% | 225,606 |
| Aug 12, 2025 | 13.28 | 13.81 | 13.19 | 13.77 | 13.77 | 5.11% | 218,592 |
| Aug 11, 2025 | 13.40 | 13.50 | 13.04 | 13.10 | 13.10 | -2.02% | 244,043 |
| Aug 8, 2025 | 13.61 | 13.61 | 13.31 | 13.37 | 13.37 | -1.84% | 208,208 |
| Aug 7, 2025 | 13.92 | 13.96 | 13.45 | 13.62 | 13.62 | -0.80% | 162,325 |
| Aug 6, 2025 | 13.40 | 13.76 | 13.38 | 13.73 | 13.73 | 2.23% | 194,831 |
| Aug 5, 2025 | 13.67 | 13.74 | 13.36 | 13.43 | 13.43 | -1.47% | 211,712 |
| Aug 4, 2025 | 13.59 | 13.75 | 13.34 | 13.63 | 13.63 | 1.34% | 266,151 |
| Aug 1, 2025 | 13.70 | 13.76 | 13.11 | 13.45 | 13.45 | -3.31% | 399,567 |
| Jul 31, 2025 | 13.69 | 14.16 | 13.61 | 13.91 | 13.91 | 0.36% | 424,072 |
| Jul 30, 2025 | 13.24 | 14.28 | 13.00 | 13.86 | 13.86 | 4.96% | 639,091 |
| Jul 29, 2025 | 14.70 | 14.86 | 12.92 | 13.21 | 13.21 | -18.54% | 1,338,148 |
| Jul 28, 2025 | 15.06 | 16.45 | 14.93 | 16.21 | 16.21 | 8.14% | 614,868 |
| Jul 25, 2025 | 15.23 | 15.52 | 14.87 | 14.99 | 14.99 | -0.99% | 218,113 |
| Jul 24, 2025 | 15.81 | 15.92 | 15.04 | 15.14 | 15.14 | -4.84% | 282,948 |
| Jul 23, 2025 | 15.65 | 15.97 | 15.61 | 15.91 | 15.91 | 1.73% | 193,923 |
| Jul 22, 2025 | 15.31 | 15.74 | 15.31 | 15.64 | 15.64 | 1.16% | 216,029 |
| Jul 21, 2025 | 15.68 | 15.81 | 15.36 | 15.46 | 15.46 | -0.51% | 135,996 |
| Jul 18, 2025 | 15.99 | 15.99 | 15.50 | 15.54 | 15.54 | -1.89% | 150,072 |