NASDAQ : BAND
Bandwidth Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 53.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bandwidth Inc. (BAND) closed at 45.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.02 | 48.02 | 45.2 | 45.49 | 192,625 | -3.91% |
| 2026-10-30 | 49.11 | 50.305 | 45.05 | 47.34 | 1,992,027 | -10.86% |
| 2026-10-29 | 46.82 | 54.04 | 45.8 | 53.11 | 2,232,612 | +9.62% |
| 2026-10-28 | 50.13 | 51.15 | 48.12 | 48.45 | 1,229,839 | -1.66% |
| 2026-10-27 | 46.89 | 49.7 | 46.69 | 49.27 | 753,930 | +5.08% |
| 2026-10-26 | 44.74 | 47.295 | 43.285 | 46.89 | 892,849 | +6.13% |
| 2026-10-23 | 41.11 | 44.405 | 39.85 | 44.18 | 1,053,097 | +9.09% |
| 2026-10-22 | 45.94 | 46.39 | 38.77 | 40.5 | 1,341,315 | -13.50% |
| 2026-10-21 | 45.33 | 47.3 | 45 | 46.82 | 660,312 | +4.72% |
| 2026-10-20 | 43.41 | 45 | 42.22 | 44.71 | 546,653 | +2.78% |
| 2026-10-19 | 44.38 | 44.9 | 42.795 | 43.5 | 697,873 | +0.37% |
| 2026-10-16 | 49.04 | 49.12 | 41.77 | 43.34 | 1,177,769 | -12.62% |
| 2026-10-15 | 45.8 | 49.755 | 44.35 | 49.6 | 960,464 | +4.64% |
| 2026-10-14 | 51.055 | 51.055 | 45.94 | 47.4 | 970,775 | -10.11% |
| 2026-10-13 | 51.48 | 53.34 | 50.525 | 52.73 | 590,507 | -0.08% |
| 2026-10-12 | 52.77 | 53.356 | 51.17 | 52.77 | 369,872 | -0.94% |
| 2026-10-09 | 52.25 | 54.17 | 52.01 | 53.27 | 617,591 | +2.54% |
| 2026-10-08 | 56.66 | 57.7 | 51.32 | 51.95 | 982,298 | -9.61% |
| 2026-10-07 | 58.77 | 60.4 | 57.06 | 57.47 | 851,324 | -4.36% |
| 2026-10-06 | 63.74 | 65.576 | 59.73 | 60.09 | 634,845 | -3.90% |
| 2026-10-05 | 62.78 | 63.19 | 61.26 | 62.53 | 511,267 | -1.90% |
| 2026-10-02 | 63.5 | 67.14 | 62.02 | 63.74 | 895,321 | +2.08% |
| 2026-10-01 | 61.78 | 63.74 | 59 | 62.44 | 777,300 | +2.85% |
| 2026-09-30 | 62.28 | 64.39 | 60.09 | 60.71 | 1,031,157 | -2.52% |
| 2026-09-29 | 61.13 | 63.22 | 60.54 | 62.28 | 537,884 | +2.08% |
| 2026-09-28 | 61.7 | 62.68 | 59.16 | 61.01 | 711,273 | -1.29% |
| 2026-09-25 | 62.12 | 65.13 | 60.23 | 61.81 | 1,087,910 | -0.03% |
| 2026-09-24 | 58 | 62.265 | 57.51 | 61.83 | 1,062,909 | +4.57% |
| 2026-09-23 | 58.01 | 62.46 | 56.52 | 59.13 | 1,280,382 | +1.25% |
| 2026-09-22 | 54.7 | 60.3 | 53.72 | 58.4 | 1,833,135 | +7.53% |
| 2026-09-21 | 50.51 | 54.93 | 49.84 | 54.31 | 666,078 | +8.12% |
| 2026-09-18 | 51.185 | 51.185 | 48.54 | 50.23 | 1,271,118 | -0.55% |
| 2026-09-17 | 49.85 | 51.3 | 48.66 | 50.51 | 505,536 | +3.23% |
| 2026-09-16 | 48.6 | 50.82 | 48.4 | 48.93 | 607,236 | -2.30% |
| 2026-09-15 | 49.51 | 53.18 | 48.54 | 50.08 | 971,505 | +2.27% |
| 2026-09-14 | 56.9 | 57.85 | 48.83 | 48.97 | 1,422,588 | -13.89% |
| 2026-09-11 | 52.55 | 57.27 | 52.55 | 56.87 | 1,301,719 | +10.17% |
| 2026-09-10 | 48.1 | 52.79 | 47.02 | 51.62 | 1,302,577 | +5.71% |
| 2026-09-09 | 43.6 | 49.59 | 43.5 | 48.83 | 1,197,523 | +11.94% |
| 2026-09-08 | 42.81 | 45 | 41.58 | 43.62 | 693,115 | -0.34% |
| 2026-09-04 | 47.19 | 47.19 | 43.47 | 43.77 | 504,619 | -7.05% |
| 2026-09-03 | 48.11 | 48.99 | 46.51 | 47.09 | 538,681 | -0.97% |
| 2026-09-02 | 50 | 50.04 | 46.99 | 47.55 | 617,165 | -6.38% |
| 2026-09-01 | 47.41 | 50.99 | 47.01 | 50.79 | 900,394 | +4.87% |
| 2026-08-31 | 48.29 | 50.05 | 46.54 | 48.43 | 1,856,309 | -1.16% |
| 2026-08-28 | 51.85 | 51.85 | 48.815 | 49 | 422,677 | -5.50% |
| 2026-08-27 | 47.35 | 52.145 | 47.31 | 51.85 | 570,326 | +10.58% |
| 2026-08-26 | 46.3 | 47.8 | 45.855 | 46.89 | 414,459 | +0.50% |
| 2026-08-25 | 47.36 | 48.07 | 44.77 | 46.655 | 392,401 | +0.66% |
| 2026-08-24 | 46.83 | 47.265 | 45.39 | 46.35 | 565,131 | -2.46% |
| 2026-08-21 | 48.85 | 49.19 | 45.62 | 47.52 | 740,640 | -1.31% |
| 2026-08-20 | 52 | 52.5 | 47.33 | 48.15 | 614,036 | -7.93% |
| 2026-08-19 | 54.1 | 55.62 | 51.63 | 52.3 | 993,308 | -1.21% |
| 2026-08-18 | 51.65 | 53.68 | 50.181 | 52.94 | 1,007,917 | +0.28% |
| 2026-08-17 | 54.06 | 54.4 | 52.31 | 52.79 | 568,429 | -2.19% |
| 2026-08-14 | 53.71 | 54.94 | 52.03 | 53.97 | 530,275 | -0.17% |
| 2026-08-13 | 52.48 | 54.495 | 52.198 | 54.06 | 633,160 | +4.02% |
| 2026-08-12 | 53.01 | 53.59 | 51.06 | 51.97 | 828,503 | +0.68% |
| 2026-08-11 | 52.72 | 53.45 | 51.52 | 51.62 | 594,210 | -2.07% |
| 2026-08-10 | 49.18 | 53.55 | 49.18 | 52.71 | 934,495 | +5.50% |
| 2026-08-07 | 46 | 53.64 | 45.88 | 49.96 | 1,337,427 | +11.79% |
| 2026-08-06 | 44.54 | 46.54 | 43.745 | 44.69 | 1,251,885 | -2.15% |
| 2026-08-05 | 45.8 | 46.47 | 44.3 | 45.67 | 917,702 | -1.15% |
| 2026-08-04 | 44.08 | 46.47 | 42.28 | 46.2 | 961,316 | +6.28% |
| 2026-08-03 | 39.035 | 43.82 | 39.01 | 43.47 | 1,182,578 | +11.06% |
| 2026-07-31 | 38.7 | 39.97 | 37.8 | 39.14 | 1,027,403 | +0.80% |
| 2026-07-30 | 37.316 | 39.84 | 36.6 | 38.83 | 2,307,884 | +5.09% |
| 2026-07-29 | 38.31 | 40 | 35.2 | 36.95 | 4,477,762 | -29.28% |
| 2026-07-28 | 57.47 | 58.215 | 50.46 | 52.25 | 1,562,111 | -8.62% |
| 2026-07-27 | 59.44 | 61.89 | 56.07 | 57.18 | 984,298 | -4.38% |
| 2026-07-24 | 59.265 | 61.68 | 56.77 | 59.8 | 1,219,701 | +1.80% |
| 2026-07-23 | 64.38 | 65.395 | 58.53 | 58.74 | 819,337 | -8.75% |
| 2026-07-22 | 69.34 | 69.99 | 63.55 | 64.37 | 1,057,820 | -8.51% |
| 2026-07-21 | 69.16 | 70.41 | 67.22 | 70.36 | 1,019,220 | +2.27% |
| 2026-07-20 | 72.78 | 75.07 | 68.69 | 68.8 | 1,177,227 | -4.19% |
| 2026-07-17 | 66.5 | 73.49 | 66.5 | 71.81 | 1,385,709 | +4.25% |
| 2026-07-16 | 71.215 | 71.215 | 66.65 | 68.88 | 663,534 | -2.94% |
| 2026-07-15 | 75.97 | 77.57 | 70.59 | 70.97 | 668,854 | -6.33% |
| 2026-07-14 | 75.12 | 77.5 | 74.5 | 75.77 | 653,528 | +2.66% |
| 2026-07-13 | 74.83 | 76.8 | 72.808 | 73.81 | 683,345 | -2.21% |
| 2026-07-10 | 78.87 | 78.99 | 73.385 | 75.48 | 957,633 | -3.77% |
| 2026-07-09 | 70.51 | 79.08 | 69.71 | 78.44 | 1,901,467 | +11.28% |
| 2026-07-08 | 66.32 | 71.59 | 62.645 | 70.49 | 2,124,450 | +4.34% |
| 2026-07-07 | 60.7 | 69.01 | 60.655 | 67.56 | 1,845,798 | +11.36% |
| 2026-07-06 | 61.66 | 64.94 | 60.235 | 60.67 | 660,080 | -1.51% |
| 2026-07-02 | 64.52 | 65.425 | 61.255 | 61.6 | 931,754 | -3.43% |
| 2026-07-01 | 63.63 | 65.19 | 62.07 | 63.79 | 830,044 | +0.77% |
| 2026-06-30 | 59.98 | 64.61 | 59.655 | 63.3 | 1,238,076 | +3.96% |
| 2026-06-29 | 57.74 | 61.59 | 56.545 | 60.89 | 1,253,652 | +7.01% |
| 2026-06-26 | 52.22 | 57.2 | 52.144 | 56.9 | 3,035,384 | +8.75% |
| 2026-06-25 | 52.28 | 52.67 | 50.18 | 52.32 | 719,960 | +0.08% |
| 2026-06-24 | 52.365 | 54.3 | 51.23 | 52.28 | 1,084,546 | -0.85% |
| 2026-06-23 | 49.77 | 53.44 | 49.21 | 52.73 | 1,439,854 | +3.76% |
| 2026-06-22 | 50.73 | 51.478 | 48.15 | 50.82 | 1,509,303 | -1.11% |
| 2026-06-18 | 51.615 | 52.5 | 48.5 | 51.39 | 1,997,781 | +1.08% |
| 2026-06-17 | 51.69 | 52.11 | 48.43 | 50.84 | 2,091,183 | -1.82% |
| 2026-06-16 | 52.6 | 53.033 | 49.26 | 51.78 | 5,626,278 | -1.99% |
| 2026-06-15 | 59.56 | 62.1 | 52.54 | 52.83 | 3,275,685 | -19.15% |
| 2026-06-12 | 65.18 | 66.97 | 63.23 | 65.34 | 721,185 | +1.63% |
| 2026-06-11 | 58.995 | 64.39 | 58 | 64.295 | 1,006,409 | +8.40% |
| 2026-06-10 | 62.62 | 66.619 | 59.01 | 59.31 | 941,560 | -6.39% |
| 2026-06-09 | 69.87 | 70.25 | 61.2 | 63.36 | 943,309 | -7.96% |
| 2026-06-08 | 72.61 | 75.98 | 68.75 | 68.84 | 1,084,876 | -4.65% |
| 2026-06-05 | 71.56 | 75.5 | 70.15 | 72.2 | 1,805,645 | -1.35% |
| 2026-06-04 | 64.585 | 73.73 | 63.84 | 73.19 | 1,607,562 | +11.57% |
| 2026-06-03 | 67.75 | 67.75 | 64.14 | 65.6 | 691,239 | -3.34% |
| 2026-06-02 | 67.32 | 72.8 | 67.29 | 67.87 | 976,267 | -4.26% |
| 2026-06-01 | 63.35 | 71.76 | 62.76 | 70.89 | 1,738,998 | +9.11% |
| 2026-05-29 | 58.45 | 65.12 | 57.48 | 64.97 | 1,548,094 | +12.68% |
| 2026-05-28 | 56.63 | 57.81 | 56.065 | 57.66 | 803,642 | +2.71% |
| 2026-05-27 | 60.99 | 61.365 | 55.67 | 56.14 | 1,018,160 | -8.24% |
| 2026-05-26 | 62.12 | 62.238 | 59.52 | 61.18 | 816,731 | -0.34% |
| 2026-05-22 | 58.57 | 62.03 | 58.57 | 61.39 | 982,828 | +4.87% |
| 2026-05-21 | 58.19 | 59.65 | 56.66 | 58.54 | 1,068,999 | +1.00% |
| 2026-05-20 | 53.88 | 58.1 | 53.61 | 57.96 | 1,137,535 | +7.57% |
| 2026-05-19 | 56.37 | 57.43 | 53.58 | 53.88 | 940,360 | -3.70% |
| 2026-05-18 | 54.175 | 56.67 | 52.69 | 55.95 | 854,996 | +3.67% |
| 2026-05-15 | 51.13 | 56.37 | 51.13 | 53.97 | 1,648,293 | +3.59% |
| 2026-05-14 | 51.125 | 53.2 | 48.84 | 52.1 | 1,020,561 | +2.14% |
| 2026-05-13 | 49.61 | 52.45 | 48.45 | 51.01 | 856,170 | +3.18% |