Bandwidth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.22	57.20	52.14	56.90	56.90	8.75%	3,018,117
Jun 25, 2026	52.28	52.67	50.18	52.32	52.32	0.08%	717,215
Jun 24, 2026	52.37	54.30	51.23	52.28	52.28	-0.85%	1,052,526
Jun 23, 2026	49.77	53.44	49.21	52.73	52.73	3.76%	1,432,072
Jun 22, 2026	50.73	51.48	48.15	50.82	50.82	-1.11%	1,509,185
Jun 18, 2026	51.62	52.50	48.50	51.39	51.39	1.08%	1,946,610
Jun 17, 2026	51.69	52.11	48.43	50.84	50.84	-1.82%	2,090,884
Jun 16, 2026	52.60	53.03	49.26	51.78	51.78	-1.99%	5,605,083
Jun 15, 2026	59.56	62.10	52.54	52.83	52.83	-19.15%	3,268,935
Jun 12, 2026	65.18	66.97	63.23	65.34	65.34	1.63%	720,855
Jun 11, 2026	59.00	64.39	58.00	64.30	64.30	8.40%	1,001,647
Jun 10, 2026	62.62	66.62	59.01	59.31	59.31	-6.39%	937,039
Jun 9, 2026	69.87	70.25	61.20	63.36	63.36	-7.96%	942,382
Jun 8, 2026	72.61	75.98	68.75	68.84	68.84	-4.65%	1,081,735
Jun 5, 2026	71.56	75.50	70.15	72.20	72.20	-1.35%	1,797,131
Jun 4, 2026	64.59	73.73	63.84	73.19	73.19	11.57%	1,603,465
Jun 3, 2026	67.75	67.75	64.14	65.60	65.60	-3.34%	689,184
Jun 2, 2026	67.32	72.80	67.29	67.87	67.87	-4.26%	972,190
Jun 1, 2026	63.35	71.76	62.76	70.89	70.89	9.11%	1,730,100
May 29, 2026	58.45	65.12	57.48	64.97	64.97	12.68%	1,545,226
May 28, 2026	56.63	57.81	56.07	57.66	57.66	2.71%	802,659
May 27, 2026	60.99	61.37	55.67	56.14	56.14	-8.24%	1,010,143
May 26, 2026	62.12	62.24	59.52	61.18	61.18	-0.34%	815,714
May 22, 2026	58.57	62.03	58.57	61.39	61.39	4.87%	980,684
May 21, 2026	58.19	59.65	56.66	58.54	58.54	1.00%	1,068,314
May 20, 2026	53.88	58.10	53.61	57.96	57.96	7.57%	1,134,683
May 19, 2026	56.37	57.43	53.58	53.88	53.88	-3.70%	939,080
May 18, 2026	54.18	56.67	52.69	55.95	55.95	3.67%	853,395
May 15, 2026	51.13	56.37	51.13	53.97	53.97	3.59%	1,648,293
May 14, 2026	51.13	53.20	48.84	52.10	52.10	2.14%	1,020,561
May 13, 2026	49.61	52.45	48.45	51.01	51.01	3.18%	856,170
May 12, 2026	49.74	49.81	48.02	49.44	49.44	-1.02%	834,039
May 11, 2026	50.00	53.21	49.50	49.95	49.95	0.12%	1,325,881
May 8, 2026	48.29	50.00	46.81	49.89	49.89	2.70%	872,037
May 7, 2026	47.00	49.25	45.40	48.58	48.58	4.59%	1,004,558
May 6, 2026	47.33	49.00	45.78	46.45	46.45	-1.86%	1,167,574
May 5, 2026	45.08	48.90	44.79	47.33	47.33	5.13%	1,777,997
May 4, 2026	43.51	47.00	43.03	45.02	45.02	0.36%	3,153,113
May 1, 2026	37.66	46.16	37.65	44.86	44.86	21.87%	4,121,746
Apr 30, 2026	30.96	36.88	30.88	36.81	36.81	52.11%	4,156,761
Apr 29, 2026	24.06	24.33	23.34	24.20	24.20	1.13%	590,340
Apr 28, 2026	24.24	24.62	23.89	23.93	23.93	-0.75%	339,803
Apr 27, 2026	24.03	24.94	23.55	24.11	24.11	-0.04%	389,853
Apr 24, 2026	23.25	24.57	22.88	24.12	24.12	5.10%	474,025
Apr 23, 2026	23.17	23.50	22.56	22.95	22.95	-2.38%	401,462
Apr 22, 2026	24.47	24.47	23.25	23.51	23.51	-0.97%	356,195
Apr 21, 2026	24.19	25.69	23.64	23.74	23.74	-1.62%	802,369
Apr 20, 2026	22.66	24.42	22.21	24.13	24.13	4.87%	996,147
Apr 17, 2026	20.90	23.14	20.60	23.01	23.01	12.68%	827,827
Apr 16, 2026	19.34	20.44	18.68	20.42	20.42	6.41%	578,074
Apr 15, 2026	18.19	19.59	18.19	19.19	19.19	6.91%	662,811
Apr 14, 2026	17.13	18.13	16.83	17.95	17.95	6.09%	310,072
Apr 13, 2026	16.14	16.96	16.02	16.92	16.92	4.83%	303,217
Apr 10, 2026	17.51	17.65	15.89	16.14	16.14	-7.82%	413,290
Apr 9, 2026	17.98	17.98	17.40	17.51	17.51	-3.05%	222,064
Apr 8, 2026	18.60	18.65	17.84	18.06	18.06	0.89%	199,099
Apr 7, 2026	18.16	18.49	17.47	17.90	17.90	-1.97%	383,244
Apr 6, 2026	17.78	18.64	17.78	18.26	18.26	1.16%	167,149
Apr 2, 2026	17.72	18.39	17.47	18.05	18.05	0.67%	209,644
Apr 1, 2026	17.99	18.51	17.75	17.93	17.93	0.62%	316,563
Mar 31, 2026	17.49	18.46	17.26	17.82	17.82	3.36%	575,831
Mar 30, 2026	17.11	17.63	16.98	17.24	17.24	2.25%	616,799
Mar 27, 2026	17.00	17.20	16.50	16.86	16.86	-2.20%	516,740
Mar 26, 2026	16.89	17.82	16.76	17.24	17.24	0.82%	250,026
Mar 25, 2026	16.64	18.18	16.61	17.10	17.10	3.70%	888,793
Mar 24, 2026	16.32	16.67	15.78	16.49	16.49	-0.24%	313,327
Mar 23, 2026	15.62	16.61	15.40	16.53	16.53	6.92%	406,384
Mar 20, 2026	15.44	15.71	15.07	15.46	15.46	0.32%	477,866
Mar 19, 2026	14.96	15.57	14.88	15.41	15.41	2.87%	311,154
Mar 18, 2026	14.97	15.17	14.82	14.98	14.98	-0.40%	226,004
Mar 17, 2026	14.85	15.44	14.85	15.04	15.04	0.74%	183,079
Mar 16, 2026	15.29	15.29	14.89	14.93	14.93	-1.97%	316,826
Mar 13, 2026	15.10	15.51	14.97	15.23	15.23	-0.65%	299,423
Mar 12, 2026	15.85	15.85	15.26	15.33	15.33	-2.29%	448,159
Mar 11, 2026	16.19	16.48	15.31	15.69	15.69	-3.80%	379,530
Mar 10, 2026	16.44	16.58	15.96	16.31	16.31	-1.09%	377,092
Mar 9, 2026	16.13	16.69	15.93	16.49	16.49	-0.36%	441,978
Mar 6, 2026	15.71	16.61	15.71	16.55	16.55	2.48%	526,931
Mar 5, 2026	16.37	17.03	16.05	16.15	16.15	-1.82%	557,756
Mar 4, 2026	15.52	16.63	15.24	16.45	16.45	5.72%	901,222
Mar 3, 2026	14.59	15.85	14.23	15.56	15.56	2.98%	631,837
Mar 2, 2026	14.34	15.22	14.34	15.11	15.11	1.96%	579,750
Feb 27, 2026	14.47	15.04	14.04	14.82	14.82	0.07%	539,089
Feb 26, 2026	13.82	15.00	13.67	14.81	14.81	7.16%	580,052
Feb 25, 2026	13.83	14.06	13.57	13.82	13.82	0.22%	336,755
Feb 24, 2026	13.85	14.06	13.49	13.79	13.79	-1.22%	408,052
Feb 23, 2026	14.91	14.92	13.50	13.96	13.96	-7.67%	530,606
Feb 20, 2026	14.45	15.95	14.38	15.12	15.12	3.99%	745,024
Feb 19, 2026	15.24	16.58	14.46	14.54	14.54	11.93%	1,518,519
Feb 18, 2026	12.85	13.02	12.61	12.99	12.99	0.93%	721,121
Feb 17, 2026	12.90	13.15	12.50	12.87	12.87	-0.69%	702,568
Feb 13, 2026	12.84	13.34	12.73	12.96	12.96	1.09%	385,586
Feb 12, 2026	13.10	13.20	12.57	12.82	12.82	-1.91%	366,147
Feb 11, 2026	13.68	13.68	12.89	13.07	13.07	-3.61%	436,600
Feb 10, 2026	13.32	13.93	13.13	13.56	13.56	2.03%	269,399
Feb 9, 2026	13.40	13.56	13.03	13.29	13.29	-1.04%	171,546
Feb 6, 2026	13.23	13.54	12.90	13.43	13.43	2.13%	282,211
Feb 5, 2026	13.30	13.56	13.05	13.15	13.15	-2.74%	261,627
Feb 4, 2026	13.36	13.76	13.06	13.52	13.52	1.20%	210,122
Feb 3, 2026	14.13	14.55	13.20	13.36	13.36	-5.18%	243,522