Bandwidth Inc.

12.25
-0.43 (-3.39%)
At close: Apr 04, 2025, 10:15 AM

Bandwidth Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 12.71 13.04 12.26 12.68 -0.91 -6.70% 395,822
Apr 2, 2025 13.27 13.69 13.27 13.59 0.05 0.37% 294,400
Apr 1, 2025 13.01 13.60 12.75 13.54 0.44 3.36% 380,011
Mar 31, 2025 13.07 13.28 12.83 13.10 -0.27 -2.02% 275,511
Mar 28, 2025 14.62 14.62 13.31 13.37 -0.85 -5.98% 340,827
Mar 27, 2025 14.66 14.76 14.13 14.22 -0.51 -3.46% 232,500
Mar 26, 2025 14.85 15.09 14.69 14.73 -0.31 -2.06% 179,021
Mar 25, 2025 15.40 15.50 15.02 15.04 -0.22 -1.44% 217,857
Mar 24, 2025 15.36 15.50 15.16 15.26 0.16 1.06% 157,019
Mar 21, 2025 14.79 15.17 14.60 15.10 0.08 0.53% 239,135
Mar 20, 2025 14.95 15.28 14.95 15.02 -0.07 -0.46% 141,002
Mar 19, 2025 14.89 15.26 14.89 15.09 0.27 1.82% 151,520
Mar 18, 2025 14.99 15.16 14.77 14.82 -0.21 -1.40% 292,100
Mar 17, 2025 14.81 15.16 14.75 15.03 0.18 1.21% 194,624
Mar 14, 2025 14.66 14.96 14.37 14.85 0.40 2.77% 283,700
Mar 13, 2025 14.73 14.85 14.42 14.45 -0.44 -2.96% 355,751
Mar 12, 2025 14.99 15.16 14.56 14.89 0.10 0.68% 241,228
Mar 11, 2025 14.44 14.98 14.26 14.79 0.31 2.14% 292,844
Mar 10, 2025 14.79 15.11 14.37 14.48 -0.65 -4.30% 405,839
Mar 7, 2025 15.11 15.46 14.85 15.13 -0.19 -1.24% 263,100
Mar 6, 2025 14.91 15.72 14.91 15.32 0.06 0.39% 413,500
Mar 5, 2025 15.08 15.41 14.98 15.26 0.09 0.59% 496,200
Mar 4, 2025 14.78 15.53 14.48 15.17 0.07 0.46% 441,941
Mar 3, 2025 15.97 16.08 14.96 15.10 -0.87 -5.45% 608,239
Feb 28, 2025 16.06 16.28 15.78 15.97 -0.21 -1.30% 294,612
Feb 27, 2025 16.88 16.94 16.11 16.18 -0.56 -3.35% 216,600
Feb 26, 2025 16.98 17.08 16.56 16.74 -0.01 -0.06% 202,717
Feb 25, 2025 17.02 17.02 16.18 16.75 -0.20 -1.18% 357,435
Feb 24, 2025 17.17 17.20 16.33 16.95 -0.05 -0.29% 427,000
Feb 21, 2025 17.41 17.57 16.56 17.00 -0.46 -2.63% 748,619
Feb 20, 2025 16.13 18.05 15.80 17.46 -0.81 -4.43% 1,172,771
Feb 19, 2025 18.53 18.68 18.18 18.27 -0.47 -2.51% 335,338
Feb 18, 2025 18.78 19.00 18.09 18.74 0.03 0.16% 308,931
Feb 14, 2025 19.46 19.68 18.55 18.71 -0.90 -4.59% 297,247
Feb 13, 2025 19.37 19.88 19.27 19.61 0.33 1.71% 390,056
Feb 12, 2025 18.23 19.32 18.10 19.28 0.65 3.49% 346,047
Feb 11, 2025 18.08 18.85 18.08 18.63 0.37 2.03% 295,228
Feb 10, 2025 17.96 18.29 17.84 18.26 0.53 2.99% 153,435
Feb 7, 2025 17.98 18.15 17.42 17.73 -0.27 -1.50% 174,600
Feb 6, 2025 18.19 18.36 17.83 18.00 -0.10 -0.55% 159,700
Feb 5, 2025 18.38 18.54 18.09 18.10 -0.26 -1.42% 175,207
Feb 4, 2025 17.63 18.52 17.63 18.36 0.76 4.32% 226,800
Feb 3, 2025 17.15 17.64 16.62 17.60 -0.17 -0.96% 268,253
Jan 31, 2025 18.11 18.39 17.57 17.77 -0.20 -1.11% 254,100
Jan 30, 2025 18.25 18.25 17.47 17.97 -0.03 -0.17% 277,943
Jan 29, 2025 18.06 18.14 17.61 18.00 -0.19 -1.04% 360,469
Jan 28, 2025 16.85 18.25 16.38 18.19 1.29 7.63% 477,333
Jan 27, 2025 17.00 17.40 16.69 16.90 -0.31 -1.80% 247,900
Jan 24, 2025 16.33 17.59 16.33 17.21 1.10 6.83% 441,310
Jan 23, 2025 16.04 16.25 15.85 16.11 -0.17 -1.04% 138,243