Bandwidth Inc. - BAND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	17.39	16.67	16.67	17.65	16.5	230,401
September 29, 2025	17.59	17.45	17.45	17.81	17.43	152,133
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

Bandwidth Inc. (BAND) NASDAQ