Skip to main content
Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
16.49
-0.06 (-0.36%)
At close: Mar 9, 2026, 4:00 PM EDT
16.17
-0.32 (-1.94%)
After-hours: Mar 9, 2026, 5:13 PM EDT

Bandwidth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.1316.6915.9316.4916.49-0.36%441,958
Mar 6, 202615.7116.6115.7116.5516.552.48%526,396
Mar 5, 202616.3717.0316.0516.1516.15-1.82%557,756
Mar 4, 202615.5216.6315.2416.4516.455.72%900,650
Mar 3, 202614.5915.8514.2315.5615.562.98%631,774
Mar 2, 202614.3415.2214.3415.1115.111.96%575,815
Feb 27, 202614.4715.0414.0414.8214.820.07%539,088
Feb 26, 202613.8215.0013.6714.8114.817.16%577,249
Feb 25, 202613.8314.0613.5713.8213.820.22%329,664
Feb 24, 202613.8514.0613.4913.7913.79-1.22%397,005
Feb 23, 202614.9114.9213.5013.9613.96-7.67%519,444
Feb 20, 202614.4515.9514.3815.1215.123.99%705,162
Feb 19, 202615.2416.5814.4614.5414.5411.93%1,495,142
Feb 18, 202612.8513.0212.6112.9912.990.93%721,121
Feb 17, 202612.9013.1512.5012.8712.87-0.69%649,838
Feb 13, 202612.8413.3412.7312.9612.961.09%385,586
Feb 12, 202613.1013.2012.5712.8212.82-1.91%366,147
Feb 11, 202613.6813.6812.8913.0713.07-3.61%351,876
Feb 10, 202613.3213.9313.1313.5613.562.03%269,398
Feb 9, 202613.4013.5613.0313.2913.29-1.04%171,408
Feb 6, 202613.2313.5412.9013.4313.432.13%282,159
Feb 5, 202613.3013.5613.0513.1513.15-2.74%261,312
Feb 4, 202613.3613.7613.0613.5213.521.20%210,122
Feb 3, 202614.1314.5513.2013.3613.36-5.18%243,511
Feb 2, 202613.9214.3513.8014.0914.090.86%166,053
Jan 30, 202613.7913.9813.6713.9713.97-0.14%213,237
Jan 29, 202614.0214.0213.3413.9913.990.07%194,088
Jan 28, 202614.2014.4713.9513.9813.98-1.20%160,073
Jan 27, 202614.4614.5213.7414.1514.15-2.14%266,512
Jan 26, 202614.4714.6114.1814.4614.46-0.21%233,167
Jan 23, 202614.0215.1413.8314.4914.495.08%358,935
Jan 22, 202613.7614.0313.7013.7913.791.25%218,398
Jan 21, 202613.3213.6813.2013.6213.623.03%149,890
Jan 20, 202613.1413.3913.1013.2213.22-1.42%204,474
Jan 16, 202613.5713.7013.3313.4113.41-0.89%236,621
Jan 15, 202613.6113.7513.4313.5313.53-0.15%166,705
Jan 14, 202613.9113.9713.3913.5513.55-2.66%264,301
Jan 13, 202614.2814.4113.6013.9213.92-2.45%250,269
Jan 12, 202614.0314.3213.8114.2714.271.35%133,732
Jan 9, 202614.1114.2613.8114.0814.08-0.14%156,395
Jan 8, 202614.5914.6113.9414.1014.10-3.75%198,144
Jan 7, 202614.4514.6814.3414.6514.650.96%125,085
Jan 6, 202614.3414.5814.1614.5114.511.11%172,852
Jan 5, 202614.2214.6014.1414.3514.350.91%260,254
Jan 2, 202615.5315.5914.1014.2214.22-7.96%294,105
Dec 31, 202515.5915.7015.4315.4515.45-0.58%207,030
Dec 30, 202515.4515.7715.3915.5415.540.58%200,043
Dec 29, 202515.1015.6915.1015.4515.451.64%212,359
Dec 26, 202515.0415.3214.9415.2015.200.93%71,148
Dec 24, 202515.1215.2514.9615.0615.06-0.26%72,473
Dec 23, 202514.9315.1814.8315.1015.100.40%148,494
Dec 22, 202514.8815.2014.8815.0415.041.08%153,606
Dec 19, 202514.6114.9414.6114.8814.881.43%262,652
Dec 18, 202514.8914.9114.6514.6714.67-0.20%114,396
Dec 17, 202515.0515.3514.5814.7014.70-2.00%157,665
Dec 16, 202514.8615.1614.7715.0015.000.94%159,549
Dec 15, 202515.3615.3614.5914.8614.86-2.69%162,173
Dec 12, 202515.0715.4615.0215.2715.271.33%340,000
Dec 11, 202515.2115.4415.0615.0715.07-1.37%172,252
Dec 10, 202515.5415.5615.0815.2815.28-2.36%205,357
Dec 9, 202514.9315.7414.9215.6515.653.78%302,506
Dec 8, 202514.8915.1014.6515.0815.081.48%255,985
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