Skip to main content
Bandwidth Inc. (BAND)
NASDAQ: BAND · Real-Time Price · USD
23.93
-0.18 (-0.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Bandwidth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2424.6223.8923.9323.93-0.75%339,753
Apr 27, 202624.0324.9423.5524.1124.11-0.04%388,668
Apr 24, 202623.2524.5722.8824.1224.125.10%460,631
Apr 23, 202623.1723.5022.5622.9522.95-2.38%401,142
Apr 22, 202624.4724.4723.2523.5123.51-0.97%356,084
Apr 21, 202624.1925.6923.6423.7423.74-1.62%802,295
Apr 20, 202622.6624.4222.2124.1324.134.87%993,172
Apr 17, 202620.9023.1420.6023.0123.0112.68%827,105
Apr 16, 202619.3420.4418.6820.4220.426.41%576,884
Apr 15, 202618.1919.5918.1919.1919.196.91%662,810
Apr 14, 202617.1318.1316.8317.9517.956.09%310,027
Apr 13, 202616.1416.9616.0216.9216.924.83%303,217
Apr 10, 202617.5117.6515.8916.1416.14-7.82%413,191
Apr 9, 202617.9817.9817.4017.5117.51-3.05%222,063
Apr 8, 202618.6018.6517.8418.0618.060.89%199,099
Apr 7, 202618.1618.4917.4717.9017.90-1.97%382,695
Apr 6, 202617.7818.6417.7818.2618.261.16%167,118
Apr 2, 202617.7218.3917.4718.0518.050.67%209,595
Apr 1, 202617.9918.5117.7517.9317.930.62%316,562
Mar 31, 202617.4918.4617.2617.8217.823.36%574,147
Mar 30, 202617.1117.6316.9817.2417.242.25%614,908
Mar 27, 202617.0017.2016.5016.8616.86-2.20%516,727
Mar 26, 202616.8917.8216.7617.2417.240.82%250,010
Mar 25, 202616.6418.1816.6117.1017.103.70%888,763
Mar 24, 202616.3216.6715.7816.4916.49-0.24%313,297
Mar 23, 202615.6216.6115.4016.5316.536.92%406,270
Mar 20, 202615.4415.7115.0715.4615.460.32%470,787
Mar 19, 202614.9615.5714.8815.4115.412.87%300,036
Mar 18, 202614.9715.1714.8214.9814.98-0.40%226,004
Mar 17, 202614.8515.4414.8515.0415.040.74%183,068
Mar 16, 202615.2915.2914.8914.9314.93-1.97%316,816
Mar 13, 202615.1015.5114.9715.2315.23-0.65%299,423
Mar 12, 202615.8515.8515.2615.3315.33-2.29%448,159
Mar 11, 202616.1916.4815.3115.6915.69-3.80%379,522
Mar 10, 202616.4416.5815.9616.3116.31-1.09%377,092
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