5 DAY PERFORMANCE
-66.95%
1 MONTH PERFORMANCE
-2.54%
3 MONTH PERFORMANCE
+27.24%
6 MONTH PERFORMANCE
+14.99%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
+14.99%
Bandwidth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $49.61 | $51.75 (4.3%) | $52.45 | $48.45 | 501.67 K | $1.62 B |
| 05/12/2026 | $49.74 | $49.44 (-0.6%) | $49.81 | $48.02 | 834.04 K | $1.57 B |
| 05/11/2026 | $50.00 | $49.95 (-0.1%) | $53.21 | $49.50 | 1.33 M | $1.58 B |
| 05/08/2026 | $48.29 | $49.89 (3.31%) | $50.00 | $46.81 | 872.04 K | $1.58 B |
| 05/07/2026 | $47.00 | $48.58 (3.36%) | $49.25 | $45.40 | 1.00 M | $1.54 B |
| 05/06/2026 | $47.33 | $46.45 (-1.86%) | $49.00 | $45.78 | 1.17 M | $1.47 B |
| 05/05/2026 | $45.08 | $47.33 (4.99%) | $48.90 | $44.79 | 1.78 M | $1.50 B |
| 05/04/2026 | $43.51 | $45.02 (3.47%) | $47.00 | $43.03 | 3.15 M | $1.43 B |
| 05/01/2026 | $37.66 | $44.86 (19.12%) | $46.16 | $37.65 | 4.12 M | $1.42 B |
| 04/30/2026 | $30.96 | $36.81 (18.9%) | $36.88 | $30.88 | 4.16 M | $1.17 B |
| 04/29/2026 | $24.06 | $24.20 (0.58%) | $24.33 | $23.34 | 590.34 K | $766.70 M |
| 04/28/2026 | $24.24 | $23.93 (-1.28%) | $24.62 | $23.89 | 339.80 K | $758.15 M |
| 04/27/2026 | $24.03 | $24.11 (0.33%) | $24.94 | $23.55 | 389.85 K | $763.85 M |
| 04/24/2026 | $23.25 | $24.12 (3.74%) | $24.57 | $22.88 | 474.03 K | $764.17 M |
| 04/23/2026 | $23.17 | $22.95 (-0.95%) | $23.50 | $22.56 | 401.50 K | $727.10 M |
| 04/22/2026 | $24.47 | $23.51 (-3.92%) | $24.47 | $23.25 | 356.20 K | $744.84 M |
| 04/21/2026 | $24.19 | $23.74 (-1.86%) | $25.69 | $23.64 | 802.40 K | $752.13 M |
| 04/20/2026 | $22.66 | $24.13 (6.49%) | $24.42 | $22.21 | 996.15 K | $764.49 M |
| 04/17/2026 | $20.90 | $23.01 (10.1%) | $23.14 | $20.60 | 827.83 K | $729.00 M |
| 04/16/2026 | $19.34 | $20.42 (5.58%) | $20.44 | $18.68 | 578.10 K | $646.95 M |
| 04/15/2026 | $18.19 | $19.19 (5.5%) | $19.59 | $18.19 | 662.81 K | $607.98 M |
| 04/14/2026 | $17.13 | $17.95 (4.79%) | $18.13 | $16.83 | 310.07 K | $568.69 M |
| 04/13/2026 | $16.14 | $16.92 (4.83%) | $16.95 | $16.02 | 303.22 K | $536.06 M |
| 04/10/2026 | $17.51 | $16.14 (-7.82%) | $17.65 | $15.89 | 413.30 K | $511.35 M |
| 04/09/2026 | $17.98 | $17.51 (-2.61%) | $17.98 | $17.40 | 222.10 K | $554.75 M |
| 04/08/2026 | $18.60 | $18.06 (-2.9%) | $18.65 | $17.84 | 199.10 K | $572.18 M |
| 04/07/2026 | $18.16 | $17.90 (-1.43%) | $18.49 | $17.47 | 383.24 K | $567.11 M |
| 04/06/2026 | $17.78 | $18.26 (2.7%) | $18.64 | $17.78 | 167.15 K | $578.51 M |
| 04/02/2026 | $17.72 | $18.05 (1.86%) | $18.39 | $17.47 | 209.64 K | $571.86 M |
| 04/01/2026 | $17.99 | $17.93 (-0.33%) | $18.51 | $17.75 | 316.60 K | $568.06 M |
| 03/31/2026 | $17.49 | $17.82 (1.89%) | $18.46 | $17.26 | 575.83 K | $564.57 M |
| 03/30/2026 | $17.11 | $17.24 (0.76%) | $17.63 | $16.98 | 616.80 K | $546.20 M |
| 03/27/2026 | $17.00 | $16.86 (-0.82%) | $17.20 | $16.50 | 516.74 K | $534.16 M |
| 03/26/2026 | $16.89 | $17.24 (2.07%) | $17.82 | $16.76 | 250.03 K | $546.20 M |
| 03/25/2026 | $16.64 | $17.10 (2.76%) | $18.18 | $16.61 | 888.80 K | $541.76 M |
| 03/24/2026 | $16.32 | $16.49 (1.04%) | $16.67 | $15.78 | 313.33 K | $522.44 M |
| 03/23/2026 | $15.62 | $16.53 (5.83%) | $16.61 | $15.40 | 406.40 K | $523.70 M |
| 03/20/2026 | $15.44 | $15.46 (0.13%) | $15.71 | $15.07 | 477.87 K | $489.80 M |
| 03/19/2026 | $14.96 | $15.41 (3.01%) | $15.57 | $14.88 | 311.20 K | $488.22 M |
| 03/18/2026 | $14.97 | $14.98 (0.07%) | $15.17 | $14.82 | 226.00 K | $474.60 M |
| 03/17/2026 | $14.85 | $15.04 (1.28%) | $15.44 | $14.85 | 183.10 K | $476.50 M |
| 03/16/2026 | $15.29 | $14.93 (-2.35%) | $15.29 | $14.89 | 316.83 K | $473.01 M |
| 03/13/2026 | $15.10 | $15.23 (0.86%) | $15.51 | $14.97 | 299.42 K | $482.52 M |
| 03/12/2026 | $15.85 | $15.33 (-3.28%) | $15.85 | $15.26 | 448.20 K | $485.69 M |
| 03/11/2026 | $16.19 | $15.69 (-3.09%) | $16.48 | $15.31 | 379.53 K | $497.09 M |
| 03/10/2026 | $16.44 | $16.31 (-0.79%) | $16.58 | $15.96 | 377.10 K | $516.73 M |
| 03/09/2026 | $16.13 | $16.49 (2.23%) | $16.69 | $15.93 | 442.00 K | $522.44 M |
| 03/06/2026 | $15.71 | $16.55 (5.35%) | $16.61 | $15.71 | 526.93 K | $524.34 M |
| 03/05/2026 | $16.37 | $16.15 (-1.34%) | $17.03 | $16.05 | 557.80 K | $511.66 M |
| 03/04/2026 | $15.52 | $16.45 (5.99%) | $16.63 | $15.24 | 901.22 K | $521.17 M |
| 03/03/2026 | $14.59 | $15.56 (6.65%) | $15.85 | $14.23 | 631.84 K | $492.97 M |
| 03/02/2026 | $14.34 | $15.11 (5.37%) | $15.22 | $14.34 | 579.80 K | $478.72 M |
| 02/27/2026 | $14.47 | $14.82 (2.42%) | $15.04 | $14.04 | 539.10 K | $469.53 M |
| 02/26/2026 | $13.82 | $14.81 (7.16%) | $15.00 | $13.67 | 580.10 K | $469.21 M |
| 02/25/2026 | $13.83 | $13.82 (-0.07%) | $14.06 | $13.57 | 336.80 K | $437.85 M |
| 02/24/2026 | $13.85 | $13.79 (-0.43%) | $14.06 | $13.49 | 408.05 K | $436.89 M |
| 02/23/2026 | $14.91 | $13.96 (-6.37%) | $14.92 | $13.50 | 530.61 K | $442.28 M |
| 02/20/2026 | $14.45 | $15.12 (4.64%) | $15.95 | $14.38 | 745.02 K | $479.03 M |
| 02/19/2026 | $15.24 | $14.54 (-4.59%) | $16.58 | $14.46 | 1.52 M | $460.66 M |
| 02/18/2026 | $12.85 | $12.99 (1.09%) | $13.02 | $12.61 | 721.12 K | $411.55 M |
| 02/17/2026 | $12.90 | $12.87 (-0.23%) | $13.15 | $12.50 | 702.60 K | $407.75 M |
| 02/13/2026 | $12.84 | $12.96 (0.93%) | $13.34 | $12.73 | 385.60 K | $410.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
