Bandwidth Inc. - BAND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.44	14.01	14.01	14.19	13.31	202,140
November 20, 2025	14.22	13.42	13.42	14.22	13.35	231,327
November 19, 2025	14.13	13.85	13.85	14.2	13.77	125,605
November 18, 2025	14.02	14.11	14.11	14.15	13.82	226,870
November 17, 2025	14.37	14.09	14.09	14.41	14.02	158,642
November 14, 2025	14.12	14.37	14.37	14.41	13.92	132,800
November 13, 2025	14.43	14.34	14.34	14.9	14.25	265,200
November 12, 2025	14.7	14.49	14.49	14.86	14.45	118,400
November 11, 2025	14.74	14.66	14.66	14.91	14.61	133,800
November 10, 2025	14.47	14.76	14.76	14.83	14.42	151,800
November 07, 2025	14.07	14.29	14.29	14.31	13.85	301,348
November 06, 2025	14.76	14.26	14.26	14.79	14.23	148,029
November 05, 2025	14.58	14.71	14.71	14.84	14.49	242,500
November 04, 2025	15.55	14.48	14.48	15.74	14.43	340,600
November 03, 2025	16.08	15.98	15.98	16.15	15.22	275,400
October 31, 2025	16.25	16.15	16.15	16.27	15.76	509,597
October 30, 2025	16.46	16.11	16.11	16.73	15.15	540,215
October 29, 2025	16.97	16.77	16.77	17.18	16.58	270,575
October 28, 2025	17.01	16.95	16.95	17.12	16.6	163,601
October 27, 2025	16.98	16.96	16.96	17.15	16.75	198,700
October 24, 2025	16.53	16.71	16.71	16.79	16.52	141,000
October 23, 2025	16.11	16.36	16.36	16.45	16.04	126,800
October 22, 2025	16.05	16.16	16.16	16.33	16	218,600
October 21, 2025	15.94	16.13	16.13	16.36	15.92	154,300
October 20, 2025	15.51	16.03	16.03	16.13	15.49	184,500
October 17, 2025	15.21	15.24	15.24	15.42	15.13	133,638
October 16, 2025	15.53	15.37	15.37	15.74	15.23	174,500
October 15, 2025	15.38	15.44	15.44	15.53	15.16	253,512
October 14, 2025	15	15.24	15.24	15.68	14.72	269,324
October 13, 2025	15.47	15.23	15.23	15.49	15.11	186,500
October 10, 2025	15.98	15.17	15.17	16	14.86	238,142
October 09, 2025	16.14	15.99	15.99	16.25	15.9	285,034
October 08, 2025	15.94	16.17	16.17	16.23	15.73	169,335
October 07, 2025	16.53	15.76	15.76	16.59	15.68	177,600
October 06, 2025	16.16	16.54	16.54	16.62	15.76	282,200
October 03, 2025	15.74	16.09	16.09	16.14	15.74	294,900
October 02, 2025	16.25	15.7	15.7	16.25	15.49	498,518
October 01, 2025	16.63	15.99	15.99	16.9	15.98	228,041

Bandwidth Inc. (BAND) NASDAQ