Bandwidth Inc. (BAND)
NASDAQ: BAND
· Real-Time Price · USD
14.14
-0.23 (-1.60%)
At close: Aug 19, 2025, 11:37 AM
BAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.20 | 14.45 | 14.13 | 14.37 | 14.37 | 1.99% | 115,816 |
| Aug 15, 2025 | 14.35 | 14.45 | 14.07 | 14.09 | 14.09 | -1.05% | 193,745 |
| Aug 14, 2025 | 14.30 | 14.42 | 14.00 | 14.24 | 14.24 | -1.39% | 248,915 |
| Aug 13, 2025 | 13.80 | 14.56 | 13.73 | 14.44 | 14.44 | 4.87% | 225,606 |
| Aug 12, 2025 | 13.28 | 13.81 | 13.19 | 13.77 | 13.77 | 5.11% | 218,600 |
| Aug 11, 2025 | 13.40 | 13.50 | 13.04 | 13.10 | 13.10 | -2.02% | 244,043 |
| Aug 8, 2025 | 13.61 | 13.61 | 13.31 | 13.37 | 13.37 | -1.84% | 208,208 |
| Aug 7, 2025 | 13.92 | 13.96 | 13.45 | 13.62 | 13.62 | -0.80% | 162,325 |
| Aug 6, 2025 | 13.40 | 13.76 | 13.38 | 13.73 | 13.73 | 2.23% | 194,831 |
| Aug 5, 2025 | 13.67 | 13.74 | 13.36 | 13.43 | 13.43 | -1.47% | 211,712 |
| Aug 4, 2025 | 13.59 | 13.75 | 13.34 | 13.63 | 13.63 | 1.34% | 266,151 |
| Aug 1, 2025 | 13.70 | 13.76 | 13.11 | 13.45 | 13.45 | -3.31% | 399,600 |
| Jul 31, 2025 | 13.69 | 14.16 | 13.61 | 13.91 | 13.91 | 0.36% | 424,100 |
| Jul 30, 2025 | 13.24 | 14.28 | 13.00 | 13.86 | 13.86 | 4.92% | 639,100 |
| Jul 29, 2025 | 14.70 | 14.86 | 12.92 | 13.21 | 13.21 | -18.51% | 1,338,148 |
| Jul 28, 2025 | 15.06 | 16.45 | 14.93 | 16.21 | 16.21 | 8.14% | 614,868 |
| Jul 25, 2025 | 15.23 | 15.52 | 14.87 | 14.99 | 14.99 | -0.99% | 218,113 |
| Jul 24, 2025 | 15.81 | 15.92 | 15.04 | 15.14 | 15.14 | -4.84% | 282,948 |
| Jul 23, 2025 | 15.65 | 15.97 | 15.61 | 15.91 | 15.91 | 1.73% | 193,923 |
| Jul 22, 2025 | 15.31 | 15.74 | 15.31 | 15.64 | 15.64 | 1.16% | 216,029 |