Bandwidth Inc. Class A BAND
NASDAQ · United States · Technology Services
$60.71-1.57 (-2.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60.71 | -2.52% | $62.28 | $64.39 | $60.09 | 1.03M |
| 2026-09-29 | $62.28 | +2.08% | $61.13 | $63.22 | $60.54 | 538.40K |
| 2026-09-28 | $61.01 | -1.29% | $61.70 | $62.68 | $59.16 | 715.90K |
| 2026-09-25 | $61.81 | -0.03% | $62.12 | $65.13 | $60.23 | 1.09M |
| 2026-09-24 | $61.83 | +4.57% | $58.00 | $62.26 | $57.51 | 1.07M |
| 2026-09-23 | $59.13 | +1.25% | $58.01 | $62.46 | $56.52 | 1.28M |
| 2026-09-22 | $58.40 | +7.53% | $54.70 | $60.30 | $53.72 | 1.83M |
| 2026-09-21 | $54.31 | +8.12% | $50.51 | $54.93 | $49.84 | 666.10K |
| 2026-09-18 | $50.23 | -0.55% | $51.19 | $51.19 | $48.54 | 1.27M |
| 2026-09-17 | $50.51 | +3.23% | $49.85 | $51.30 | $48.66 | 506.00K |
| 2026-09-16 | $48.93 | -2.30% | $48.60 | $50.82 | $48.40 | 607.20K |
| 2026-09-15 | $50.08 | +2.27% | $49.51 | $53.18 | $48.54 | 971.60K |
| 2026-09-14 | $48.97 | -13.89% | $56.90 | $57.85 | $48.83 | 1.42M |
| 2026-09-11 | $56.87 | +10.17% | $52.55 | $57.27 | $52.55 | 1.30M |
| 2026-09-10 | $51.62 | +5.71% | $48.10 | $52.79 | $47.02 | 1.30M |
| 2026-09-09 | $48.83 | +11.94% | $43.60 | $49.59 | $43.50 | 1.20M |
| 2026-09-08 | $43.62 | -0.34% | $42.81 | $45.00 | $41.58 | 693.40K |
| 2026-09-04 | $43.77 | -7.05% | $47.19 | $47.19 | $43.47 | 504.60K |
| 2026-09-03 | $47.09 | -0.97% | $48.11 | $48.99 | $46.51 | 538.70K |
| 2026-09-02 | $47.55 | -6.38% | $50.00 | $50.04 | $46.99 | 617.40K |
| 2026-09-01 | $50.79 | +4.87% | $47.41 | $50.99 | $47.01 | 900.60K |
| 2026-08-31 | $48.43 | -1.16% | $48.29 | $50.05 | $46.54 | 1.86M |
| 2026-08-28 | $49.00 | -5.50% | $51.85 | $51.85 | $48.81 | 422.70K |
| 2026-08-27 | $51.85 | +10.58% | $47.35 | $52.15 | $47.31 | 570.40K |
| 2026-08-26 | $46.89 | +0.50% | $46.30 | $47.80 | $45.85 | 414.50K |
| 2026-08-25 | $46.65 | +0.66% | $47.36 | $48.07 | $44.77 | 392.40K |
| 2026-08-24 | $46.35 | -2.46% | $46.83 | $47.26 | $45.39 | 565.10K |
| 2026-08-21 | $47.52 | -1.31% | $48.85 | $49.19 | $45.62 | 740.60K |
| 2026-08-20 | $48.15 | -7.93% | $52.00 | $52.50 | $47.33 | 614.20K |
| 2026-08-19 | $52.30 | -1.21% | $54.10 | $55.62 | $51.63 | 994.20K |
| 2026-08-18 | $52.94 | +0.28% | $51.65 | $53.68 | $50.18 | 1.01M |
| 2026-08-17 | $52.79 | -2.19% | $54.06 | $54.40 | $52.31 | 568.40K |
| 2026-08-14 | $53.97 | -0.17% | $53.71 | $54.94 | $52.03 | 530.30K |
| 2026-08-13 | $54.06 | +4.02% | $52.48 | $54.49 | $52.20 | 633.30K |
| 2026-08-12 | $51.97 | +0.68% | $53.01 | $53.59 | $51.06 | 828.50K |
| 2026-08-11 | $51.62 | -2.07% | $52.72 | $53.45 | $51.52 | 594.30K |
| 2026-08-10 | $52.71 | +5.50% | $49.18 | $53.55 | $49.18 | 935.20K |
| 2026-08-07 | $49.96 | +11.79% | $46.00 | $53.64 | $45.88 | 1.34M |
| 2026-08-06 | $44.69 | -2.15% | $44.54 | $46.54 | $43.74 | 1.25M |
| 2026-08-05 | $45.67 | -1.15% | $45.80 | $46.47 | $44.30 | 917.80K |
| 2026-08-04 | $46.20 | +6.28% | $44.08 | $46.47 | $42.28 | 964.30K |
| 2026-08-03 | $43.47 | +11.06% | $39.03 | $43.82 | $39.01 | 1.18M |
| 2026-07-31 | $39.14 | +0.80% | $38.70 | $39.97 | $37.80 | 1.03M |
| 2026-07-30 | $38.83 | +5.09% | $37.32 | $39.84 | $36.60 | 2.31M |
| 2026-07-29 | $36.95 | -29.28% | $38.31 | $40.00 | $35.20 | 4.49M |
| 2026-07-28 | $52.25 | -8.62% | $57.47 | $58.22 | $50.46 | 1.56M |
| 2026-07-27 | $57.18 | -4.38% | $59.44 | $61.89 | $56.07 | 984.80K |
| 2026-07-24 | $59.80 | +1.80% | $59.26 | $61.68 | $56.77 | 1.22M |
| 2026-07-23 | $58.74 | -8.75% | $64.38 | $65.39 | $58.53 | 819.90K |
| 2026-07-22 | $64.37 | -8.51% | $69.34 | $69.99 | $63.55 | 1.06M |
| 2026-07-21 | $70.36 | +2.27% | $69.16 | $70.41 | $67.22 | 1.04M |
| 2026-07-20 | $68.80 | -4.19% | $72.78 | $75.07 | $68.69 | 1.20M |
| 2026-07-17 | $71.81 | +4.25% | $66.50 | $73.49 | $66.50 | 1.39M |
| 2026-07-16 | $68.88 | -2.94% | $71.21 | $71.21 | $66.65 | 664.40K |
| 2026-07-15 | $70.97 | -6.33% | $75.97 | $77.57 | $70.59 | 754.50K |
| 2026-07-14 | $75.77 | +2.66% | $75.12 | $77.50 | $74.50 | 682.70K |
| 2026-07-13 | $73.81 | -2.21% | $74.83 | $76.80 | $72.81 | 684.50K |
| 2026-07-10 | $75.48 | -3.77% | $78.87 | $78.99 | $73.39 | 959.00K |
| 2026-07-09 | $78.44 | +11.28% | $70.51 | $79.08 | $69.71 | 1.91M |
| 2026-07-08 | $70.49 | +4.34% | $66.32 | $71.59 | $62.65 | 2.26M |
| 2026-07-07 | $67.56 | +11.36% | $60.70 | $69.01 | $60.65 | 1.85M |
| 2026-07-06 | $60.67 | -1.51% | $61.66 | $64.94 | $60.24 | 660.10K |
| 2026-07-02 | $61.60 | -3.43% | $64.52 | $65.43 | $61.26 | 931.60K |
| 2026-07-01 | $63.79 | +0.77% | $63.63 | $65.19 | $62.07 | 829.90K |
| 2026-06-30 | $63.30 | +3.96% | $59.98 | $64.61 | $59.65 | 1.24M |
| 2026-06-29 | $60.89 | +7.01% | $57.74 | $61.59 | $56.54 | 1.25M |
| 2026-06-26 | $56.90 | +8.75% | $52.22 | $57.20 | $52.14 | 3.04M |
| 2026-06-25 | $52.32 | +0.08% | $52.28 | $52.67 | $50.18 | 719.70K |
| 2026-06-24 | $52.28 | -0.85% | $52.37 | $54.30 | $51.23 | 1.08M |
| 2026-06-23 | $52.73 | +3.76% | $49.77 | $53.44 | $49.21 | 1.44M |
| 2026-06-22 | $50.82 | -1.11% | $50.73 | $51.48 | $48.15 | 1.51M |
| 2026-06-18 | $51.39 | +1.08% | $51.62 | $52.50 | $48.50 | 2.00M |
| 2026-06-17 | $50.84 | -1.82% | $51.69 | $52.11 | $48.43 | 2.09M |
| 2026-06-16 | $51.78 | -1.99% | $52.60 | $53.03 | $49.26 | 5.63M |
| 2026-06-15 | $52.83 | -19.15% | $59.56 | $62.10 | $52.54 | 3.28M |
| 2026-06-12 | $65.34 | +1.63% | $65.18 | $66.97 | $63.23 | 721.00K |
| 2026-06-11 | $64.29 | +8.40% | $58.99 | $64.39 | $58.00 | 1.01M |
| 2026-06-10 | $59.31 | -6.39% | $62.62 | $66.62 | $59.01 | 941.60K |
| 2026-06-09 | $63.36 | -7.96% | $69.87 | $70.25 | $61.20 | 943.30K |
| 2026-06-08 | $68.84 | -4.65% | $72.61 | $75.98 | $68.75 | 1.08M |
| 2026-06-05 | $72.20 | -1.35% | $71.56 | $75.50 | $70.15 | 1.81M |
| 2026-06-04 | $73.19 | +11.57% | $64.58 | $73.73 | $63.84 | 1.61M |
| 2026-06-03 | $65.60 | -3.34% | $67.75 | $67.75 | $64.14 | 691.20K |
| 2026-06-02 | $67.87 | -4.26% | $67.32 | $72.80 | $67.29 | 976.30K |
| 2026-06-01 | $70.89 | +9.11% | $63.35 | $71.76 | $62.76 | 1.74M |
| 2026-05-29 | $64.97 | +12.68% | $58.45 | $65.12 | $57.48 | 1.55M |
| 2026-05-28 | $57.66 | +2.71% | $56.63 | $57.81 | $56.06 | 803.00K |
| 2026-05-27 | $56.14 | -8.24% | $60.99 | $61.37 | $55.67 | 1.02M |
| 2026-05-26 | $61.18 | -0.34% | $62.12 | $62.24 | $59.52 | 815.90K |
| 2026-05-22 | $61.39 | +4.87% | $58.57 | $62.03 | $58.57 | 982.40K |