Bandwidth Inc. - BAND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.45	15.12	15.12	15.95	14.38	745,024
February 19, 2026	15.24	14.54	14.54	16.58	14.46	1.52M
February 18, 2026	12.85	12.99	12.99	13.02	12.61	721,121
February 17, 2026	12.9	12.87	12.87	13.15	12.5	702,600
February 13, 2026	12.84	12.96	12.96	13.34	12.73	385,600
February 12, 2026	13.1	12.82	12.82	13.2	12.57	366,147
February 11, 2026	13.68	13.07	13.07	13.68	12.89	436,600
February 10, 2026	13.32	13.56	13.56	13.93	13.13	269,400
February 09, 2026	13.4	13.29	13.29	13.56	13.03	171,546
February 06, 2026	13.23	13.43	13.43	13.54	12.9	282,211
February 05, 2026	13.3	13.15	13.15	13.56	13.05	261,627
February 04, 2026	13.36	13.52	13.52	13.76	13.06	210,122
February 03, 2026	14.13	13.36	13.38	14.55	13.19	236,101
February 02, 2026	13.92	14.09	14.09	14.35	13.8	166,108
January 30, 2026	13.79	13.97	13.97	13.98	13.67	267,945
January 29, 2026	14.02	13.99	13.99	14.02	13.34	194,200
January 28, 2026	14.2	13.98	13.98	14.47	13.95	160,100
January 27, 2026	14.46	14.15	14.15	14.52	13.74	266,513
January 26, 2026	14.47	14.46	14.46	14.61	14.18	233,600
January 23, 2026	14.02	14.49	14.49	15.14	13.82	367,202
January 22, 2026	13.76	13.79	13.79	14.03	13.7	220,400
January 21, 2026	13.32	13.62	13.62	13.68	13.2	248,300
January 20, 2026	13.14	13.22	13.22	13.39	13.1	204,500
January 16, 2026	13.57	13.41	13.41	13.7	13.33	241,500
January 15, 2026	13.61	13.53	13.53	13.75	13.43	196,823
January 14, 2026	13.91	13.55	13.55	13.97	13.39	264,301
January 13, 2026	14.28	13.92	13.92	14.41	13.6	250,303
January 12, 2026	14.03	14.27	14.27	14.32	13.81	133,902
January 09, 2026	14.11	14.08	14.08	14.26	13.81	156,442
January 08, 2026	14.59	14.1	14.1	14.61	13.94	198,200
January 07, 2026	14.45	14.65	14.65	14.68	14.34	125,100
January 06, 2026	14.34	14.51	14.51	14.58	14.16	172,852
January 05, 2026	14.22	14.35	14.35	14.6	14.14	260,300
January 02, 2026	15.53	14.22	14.22	15.59	14.1	294,144
December 31, 2025	15.59	15.45	15.45	15.7	15.43	199,343
December 30, 2025	15.45	15.54	15.54	15.77	15.39	195,405
December 29, 2025	15.1	15.45	15.45	15.69	15.1	212,400
December 26, 2025	15.04	15.2	15.2	15.32	14.94	75,230
December 24, 2025	15.12	15.06	15.06	15.25	14.96	72,500
December 23, 2025	14.93	15.1	15.1	15.18	14.83	148,600
December 22, 2025	14.88	15.04	15.04	15.2	14.88	153,606
December 19, 2025	14.61	14.88	14.88	14.94	14.61	262,700
December 18, 2025	14.89	14.67	14.67	14.91	14.65	114,406
December 17, 2025	15.05	14.7	14.7	15.35	14.58	157,700
December 16, 2025	14.86	15	15	15.16	14.77	165,900
December 15, 2025	15.36	14.86	14.86	15.36	14.59	162,299
December 12, 2025	15.07	15.27	15.27	15.46	15.02	340,000
December 11, 2025	15.21	15.07	15.07	15.44	15.06	172,702
December 10, 2025	15.54	15.28	15.28	15.56	15.08	205,400
December 09, 2025	14.93	15.65	15.65	15.74	14.92	302,506
December 08, 2025	14.89	15.08	15.08	15.1	14.65	256,000
December 05, 2025	14.69	14.86	14.86	14.97	14.44	197,900
December 04, 2025	14.46	14.71	14.71	14.91	14.2	340,971
December 03, 2025	14.16	14.73	14.73	14.8	14.01	206,031
December 02, 2025	14.13	14.21	14.21	14.35	14	414,000
December 01, 2025	14.03	14.06	14.06	14.33	13.75	202,524
November 28, 2025	14.27	14.24	14.24	14.4	14.07	65,828
November 26, 2025	14.3	14.26	14.26	14.45	14.14	160,300
November 25, 2025	13.96	14.38	14.38	14.46	13.96	170,207
November 24, 2025	14.09	13.93	13.93	14.3	13.82	184,023

Bandwidth Inc. (BAND) NASDAQ