Bandwidth Inc. - BAND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.47	17.52	17.52	17.61	17.22	129,502
September 25, 2025	17.31	17.42	17.42	17.57	17.17	171,600
September 24, 2025	17.73	17.53	17.53	17.76	17.36	172,445
September 23, 2025	17.99	17.52	17.52	18.01	17.38	155,430
September 22, 2025	17.48	17.97	17.97	18.15	16.85	240,018
September 19, 2025	18.1	17.54	17.54	18.2	17.45	329,842
September 18, 2025	18.31	18.08	18.08	18.48	17.98	309,438
September 17, 2025	16.55	18.29	18.29	18.63	16.55	501,262
September 16, 2025	16.89	16.52	16.52	16.89	16.42	243,900
September 15, 2025	16.5	16.94	16.94	17.09	16.28	442,100
September 12, 2025	16.34	16.41	16.41	16.46	15.96	314,602
September 11, 2025	15.23	16.4	16.4	16.49	15.1	531,532
September 10, 2025	15.51	15.18	15.18	15.54	14.97	250,828
September 09, 2025	15.67	15.59	15.59	15.74	15.35	234,545
September 08, 2025	15.79	15.7	15.7	15.86	15.55	266,900
September 05, 2025	15.87	15.68	15.68	16.21	15.38	255,500
September 04, 2025	15.26	15.65	15.65	15.66	15.12	309,826
September 03, 2025	14.77	15.36	15.36	15.55	14.66	512,039
September 02, 2025	14.72	15.25	15.25	15.3	14.71	245,511
August 29, 2025	14.88	15	15	15.2	14.86	265,334
August 28, 2025	14.95	15.04	15.04	15.17	14.65	168,590
August 27, 2025	14.22	14.85	14.85	14.92	14.21	182,800
August 26, 2025	14.62	14.25	14.25	14.74	14.22	127,443
August 25, 2025	14.64	14.65	14.65	14.82	14.55	132,109
August 22, 2025	14.31	14.75	14.75	14.84	14.25	235,788
August 21, 2025	13.97	14.12	14.12	14.14	13.71	129,900
August 20, 2025	14.22	14.05	14.05	14.42	13.87	149,125
August 19, 2025	14.42	14.3	14.3	14.45	14.08	127,528
August 18, 2025	14.2	14.37	14.37	14.45	14.13	116,600
August 15, 2025	14.35	14.09	14.09	14.45	14.07	193,745
August 14, 2025	14.3	14.24	14.24	14.42	14	248,915
August 13, 2025	13.8	14.44	14.44	14.56	13.73	225,606
August 12, 2025	13.28	13.77	13.77	13.81	13.19	218,600
August 11, 2025	13.4	13.1	13.1	13.5	13.04	244,043
August 08, 2025	13.61	13.37	13.37	13.61	13.31	208,208
August 07, 2025	13.92	13.62	13.62	13.96	13.46	158,887
August 06, 2025	13.4	13.73	13.73	13.76	13.38	194,831
August 05, 2025	13.67	13.43	13.43	13.74	13.36	211,712
August 04, 2025	13.59	13.63	13.63	13.75	13.34	266,151
August 01, 2025	13.7	13.45	13.45	13.76	13.11	399,600
July 31, 2025	13.69	13.91	13.91	14.16	13.61	421,350
July 30, 2025	13.24	13.86	13.86	14.28	13	639,100
July 29, 2025	14.7	13.21	13.21	14.86	12.92	1.34M
July 28, 2025	15.06	16.21	16.21	16.45	14.93	614,868
July 25, 2025	15.23	14.99	14.99	15.52	14.87	218,113
July 24, 2025	15.81	15.14	15.14	15.92	15.04	282,947
July 23, 2025	15.65	15.91	15.91	15.97	15.61	193,923
July 22, 2025	15.31	15.64	15.64	15.74	15.31	216,029
July 21, 2025	15.68	15.46	15.46	15.81	15.36	136,000
July 18, 2025	15.99	15.54	15.54	15.99	15.5	150,072
July 17, 2025	15.75	15.84	15.84	16.16	15.72	212,200
July 16, 2025	15.64	15.77	15.77	15.81	15.36	232,600
July 15, 2025	15.47	15.6	15.6	15.88	15.25	312,945
July 14, 2025	15.57	15.32	15.32	15.78	15.14	228,300
July 11, 2025	16	15.73	15.73	16	15.73	271,027
July 10, 2025	16.03	16.12	16.12	16.15	15.68	229,620
July 09, 2025	16.17	16.01	16.01	16.26	15.82	301,038
July 08, 2025	15.85	16.07	16.07	16.14	15.75	354,300
July 07, 2025	15.9	15.76	15.76	16.09	15.72	204,726
July 03, 2025	16.22	16.05	16.05	16.37	16.01	166,400

Bandwidth Inc. (BAND) NASDAQ