Bandwidth Inc.
16.10
0.53 (3.40%)
At close: Jan 15, 2025, 9:56 AM

BAND Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 15.72 16.03 15.43 15.60 0.06 0.39% 153,776
Jan 13, 2025 15.72 15.77 15.46 15.54 -0.46 -2.88% 265,915
Jan 10, 2025 15.91 16.08 15.69 16.00 -0.43 -2.62% 247,910
Jan 8, 2025 16.21 16.66 15.94 16.43 0.02 0.12% 320,809
Jan 7, 2025 17.43 17.43 16.13 16.41 -1.06 -6.07% 255,949
Jan 6, 2025 17.14 17.59 17.14 17.47 0.45 2.64% 221,700
Jan 3, 2025 16.84 17.40 16.84 17.02 0.31 1.86% 268,700
Jan 2, 2025 17.26 17.69 16.65 16.71 -0.31 -1.82% 319,806
Dec 31, 2024 17.01 17.39 16.90 17.02 0.13 0.77% 280,800
Dec 30, 2024 17.25 17.25 16.65 16.89 -0.43 -2.48% 217,500
Dec 27, 2024 17.57 17.78 17.01 17.32 -0.41 -2.31% 184,878
Dec 26, 2024 17.75 18.08 17.57 17.73 -0.14 -0.78% 188,100
Dec 24, 2024 17.98 18.09 17.73 17.87 -0.08 -0.45% 93,300
Dec 23, 2024 18.15 18.17 17.73 17.95 -0.17 -0.94% 302,500
Dec 20, 2024 17.68 18.29 17.68 18.12 0.14 0.78% 488,936
Dec 19, 2024 18.38 18.59 17.62 17.98 -0.14 -0.77% 211,503
Dec 18, 2024 19.22 19.61 17.75 18.12 -1.05 -5.48% 219,007
Dec 17, 2024 19.43 19.63 19.00 19.17 -0.38 -1.94% 184,139
Dec 16, 2024 19.23 20.13 18.75 19.55 0.84 4.49% 224,700
Dec 13, 2024 19.44 19.58 18.64 18.71 -0.88 -4.49% 170,900
Dec 12, 2024 20.10 20.23 19.54 19.59 -0.66 -3.26% 161,736
Dec 11, 2024 20.00 20.33 19.45 20.25 0.44 2.22% 140,064
Dec 10, 2024 20.35 20.40 19.71 19.81 -0.59 -2.89% 153,500
Dec 9, 2024 20.19 21.08 20.11 20.40 0.42 2.10% 201,600
Dec 6, 2024 20.14 20.23 19.84 19.98 0.20 1.01% 152,050
Dec 5, 2024 20.64 20.93 19.75 19.78 -0.99 -4.77% 188,712
Dec 4, 2024 20.30 20.88 20.07 20.77 0.48 2.37% 277,948
Dec 3, 2024 20.25 20.43 19.14 20.29 -0.82 -3.88% 441,737
Dec 2, 2024 20.97 21.21 20.61 21.11 0.08 0.38% 399,700
Nov 29, 2024 21.63 22.22 20.93 21.03 -0.58 -2.68% 395,000
Nov 27, 2024 21.44 21.70 21.12 21.61 0.35 1.65% 144,509
Nov 26, 2024 21.51 21.85 21.08 21.26 -0.58 -2.66% 223,100
Nov 25, 2024 20.94 22.10 20.94 21.84 1.17 5.66% 293,553
Nov 22, 2024 19.30 20.80 18.87 20.67 1.44 7.49% 243,718
Nov 21, 2024 18.09 19.47 18.05 19.23 1.24 6.89% 470,800
Nov 20, 2024 17.87 18.32 17.80 17.99 0.04 0.22% 157,637
Nov 19, 2024 17.57 18.24 17.27 17.95 0.10 0.56% 165,000
Nov 18, 2024 18.73 18.73 17.53 17.85 -0.72 -3.88% 375,900
Nov 15, 2024 18.95 19.14 18.37 18.57 -0.26 -1.38% 181,139
Nov 14, 2024 19.27 19.35 18.69 18.83 -0.46 -2.38% 222,824
Nov 13, 2024 19.54 19.80 19.26 19.29 -0.03 -0.16% 350,015
Nov 12, 2024 19.67 19.67 19.10 19.32 -0.43 -2.18% 266,540
Nov 11, 2024 19.84 20.01 19.50 19.75 0.10 0.51% 238,234
Nov 8, 2024 19.71 19.88 19.35 19.65 -0.03 -0.15% 166,015
Nov 7, 2024 20.10 20.23 19.41 19.68 -0.49 -2.43% 239,800
Nov 6, 2024 20.50 20.88 20.01 20.17 0.61 3.12% 325,946
Nov 5, 2024 18.51 19.61 18.48 19.56 0.97 5.22% 238,245
Nov 4, 2024 18.32 19.07 18.32 18.59 -0.11 -0.59% 325,728
Nov 1, 2024 19.91 20.08 18.64 18.70 -0.80 -4.10% 434,547
Oct 31, 2024 22.88 23.00 19.49 19.50 0.66 3.50% 900,274