Bandwidth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.00	15.00	14.17	14.38	14.38	2.20%	326,217
May 9, 2025	13.88	14.32	13.88	14.07	14.07	1.52%	313,419
May 8, 2025	13.78	14.12	13.66	13.86	13.86	0.73%	395,730
May 7, 2025	14.00	14.00	12.63	13.76	13.76	12.05%	783,157
May 6, 2025	12.00	12.45	11.93	12.28	12.28	0.82%	291,795
May 5, 2025	12.31	12.53	12.17	12.18	12.18	-2.48%	198,459
May 2, 2025	12.64	12.72	12.41	12.49	12.49	0.32%	286,983
May 1, 2025	12.54	12.62	12.37	12.45	12.45	0.24%	246,176
Apr 30, 2025	12.57	12.66	12.28	12.42	12.42	-3.65%	274,200
Apr 29, 2025	12.57	12.95	12.57	12.89	12.89	2.06%	187,213
Apr 28, 2025	12.68	12.87	12.40	12.63	12.63	-0.47%	182,949
Apr 25, 2025	12.45	12.72	12.45	12.69	12.69	0.63%	268,598
Apr 24, 2025	12.14	12.65	12.14	12.61	12.61	4.21%	181,804
Apr 23, 2025	12.17	12.40	12.05	12.10	12.10	2.72%	312,989
Apr 22, 2025	11.59	11.91	11.50	11.78	11.78	2.88%	277,311
Apr 21, 2025	11.65	11.79	11.33	11.45	11.45	-3.13%	208,339
Apr 17, 2025	12.16	12.25	11.80	11.82	11.82	-2.64%	214,256
Apr 16, 2025	12.09	12.31	11.93	12.14	12.14	-1.86%	270,277
Apr 15, 2025	12.05	12.43	12.05	12.37	12.37	2.57%	225,826
Apr 14, 2025	12.43	12.43	11.86	12.06	12.06	-0.74%	242,646
Apr 11, 2025	12.26	12.39	11.87	12.15	12.15	-1.70%	225,281
Apr 10, 2025	12.55	12.75	11.97	12.36	12.36	-4.92%	324,495
Apr 9, 2025	11.50	13.30	11.50	13.00	13.00	11.49%	388,093
Apr 8, 2025	12.80	12.97	11.50	11.66	11.66	-4.19%	440,636
Apr 7, 2025	11.68	12.87	11.47	12.17	12.17	-1.46%	529,146
Apr 4, 2025	12.10	12.42	11.80	12.35	12.35	-2.60%	499,104
Apr 3, 2025	12.71	13.04	12.26	12.68	12.68	-6.70%	395,822
Apr 2, 2025	13.27	13.69	13.27	13.59	13.59	0.37%	294,398
Apr 1, 2025	13.01	13.60	12.75	13.54	13.54	3.36%	380,011
Mar 31, 2025	13.07	13.28	12.83	13.10	13.10	-2.02%	275,511
Mar 28, 2025	14.62	14.62	13.31	13.37	13.37	-5.98%	340,827
Mar 27, 2025	14.66	14.76	14.13	14.22	14.22	-3.46%	232,459
Mar 26, 2025	14.85	15.09	14.69	14.73	14.73	-2.06%	179,021
Mar 25, 2025	15.40	15.50	15.02	15.04	15.04	-1.44%	217,857
Mar 24, 2025	15.36	15.50	15.16	15.26	15.26	1.06%	157,019
Mar 21, 2025	14.79	15.17	14.60	15.10	15.10	0.53%	239,135
Mar 20, 2025	14.95	15.28	14.95	15.02	15.02	-0.46%	141,002
Mar 19, 2025	14.89	15.26	14.89	15.09	15.09	1.82%	151,520
Mar 18, 2025	14.99	15.16	14.77	14.82	14.82	-1.40%	292,068
Mar 17, 2025	14.81	15.16	14.75	15.03	15.03	1.21%	194,624
Mar 14, 2025	14.66	14.96	14.37	14.85	14.85	2.77%	283,668
Mar 13, 2025	14.73	14.85	14.42	14.45	14.45	-2.96%	355,751
Mar 12, 2025	14.99	15.16	14.56	14.89	14.89	0.68%	241,228
Mar 11, 2025	14.44	14.98	14.26	14.79	14.79	2.14%	292,844
Mar 10, 2025	14.79	15.11	14.37	14.48	14.48	-4.30%	405,416
Mar 7, 2025	15.11	15.46	14.85	15.13	15.13	-1.24%	263,063
Mar 6, 2025	14.91	15.72	14.91	15.32	15.32	0.39%	413,499
Mar 5, 2025	15.08	15.41	14.98	15.26	15.26	0.59%	496,154
Mar 4, 2025	14.78	15.53	14.48	15.17	15.17	0.46%	441,941
Mar 3, 2025	15.97	16.08	14.96	15.10	15.10	-5.45%	608,239