5 DAY PERFORMANCE
-74.13%
1 MONTH PERFORMANCE
-66.23%
3 MONTH PERFORMANCE
-78.98%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
+3.13%
Bandwidth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $52.25 | $53.27 (1.95%) | $54.17 | $52.01 | 617.00 K | $1.71 B |
| 10/08/2026 | $56.66 | $51.95 (-8.31%) | $57.70 | $51.32 | 987.14 K | $1.66 B |
| 10/07/2026 | $58.77 | $57.47 (-2.21%) | $60.40 | $57.06 | 852.78 K | $1.83 B |
| 10/06/2026 | $63.74 | $60.09 (-5.73%) | $65.58 | $59.73 | 636.75 K | $1.92 B |
| 10/05/2026 | $62.78 | $62.53 (-0.4%) | $63.19 | $61.26 | 511.55 K | $2.00 B |
| 10/02/2026 | $63.50 | $63.74 (0.38%) | $67.14 | $62.02 | 895.49 K | $2.03 B |
| 10/01/2026 | $61.78 | $62.44 (1.07%) | $63.74 | $59.00 | 796.33 K | $1.99 B |
| 09/30/2026 | $62.28 | $60.71 (-2.52%) | $64.39 | $60.09 | 1.03 M | $1.94 B |
| 09/29/2026 | $61.13 | $62.28 (1.88%) | $63.22 | $60.54 | 538.49 K | $1.99 B |
| 09/28/2026 | $61.70 | $61.01 (-1.12%) | $62.68 | $59.16 | 716.03 K | $1.95 B |
| 09/25/2026 | $62.12 | $61.81 (-0.5%) | $65.13 | $60.23 | 1.09 M | $1.97 B |
| 09/24/2026 | $58.00 | $61.83 (6.6%) | $62.27 | $57.51 | 1.07 M | $1.97 B |
| 09/23/2026 | $58.01 | $59.13 (1.93%) | $62.46 | $56.52 | 1.28 M | $1.89 B |
| 09/22/2026 | $54.70 | $58.40 (6.76%) | $60.30 | $53.72 | 1.83 M | $1.86 B |
| 09/21/2026 | $50.51 | $54.31 (7.52%) | $54.93 | $49.84 | 666.19 K | $1.73 B |
| 09/18/2026 | $51.19 | $50.23 (-1.88%) | $51.19 | $48.54 | 1.27 M | $1.60 B |
| 09/17/2026 | $49.85 | $50.51 (1.32%) | $51.30 | $48.66 | 506.02 K | $1.61 B |
| 09/16/2026 | $48.60 | $48.93 (0.68%) | $50.82 | $48.40 | 607.29 K | $1.56 B |
| 09/15/2026 | $49.51 | $50.08 (1.15%) | $53.18 | $48.54 | 972.31 K | $1.60 B |
| 09/14/2026 | $56.90 | $48.97 (-13.94%) | $57.85 | $48.83 | 1.42 M | $1.56 B |
| 09/11/2026 | $52.55 | $56.87 (8.22%) | $57.27 | $52.55 | 1.30 M | $1.81 B |
| 09/10/2026 | $48.10 | $51.62 (7.32%) | $52.79 | $47.02 | 1.30 M | $1.65 B |
| 09/09/2026 | $43.60 | $48.83 (12%) | $49.59 | $43.50 | 1.20 M | $1.56 B |
| 09/08/2026 | $42.81 | $43.62 (1.89%) | $45.00 | $41.58 | 693.66 K | $1.39 B |
| 09/04/2026 | $47.19 | $43.77 (-7.25%) | $47.19 | $43.47 | 504.87 K | $1.40 B |
| 09/03/2026 | $48.11 | $47.09 (-2.12%) | $48.99 | $46.51 | 538.71 K | $1.50 B |
| 09/02/2026 | $50.00 | $47.55 (-4.9%) | $50.04 | $46.99 | 617.64 K | $1.52 B |
| 09/01/2026 | $47.41 | $50.79 (7.13%) | $50.99 | $47.01 | 900.60 K | $1.62 B |
| 08/31/2026 | $48.29 | $48.43 (0.29%) | $50.05 | $46.54 | 1.86 M | $1.55 B |
| 08/28/2026 | $51.85 | $49.00 (-5.5%) | $51.85 | $48.82 | 423.24 K | $1.56 B |
| 08/27/2026 | $47.35 | $51.85 (9.5%) | $52.15 | $47.31 | 570.53 K | $1.65 B |
| 08/26/2026 | $46.30 | $46.89 (1.27%) | $47.80 | $45.86 | 415.04 K | $1.50 B |
| 08/25/2026 | $47.36 | $46.66 (-1.48%) | $48.07 | $44.77 | 392.48 K | $1.49 B |
| 08/24/2026 | $46.83 | $46.35 (-1.02%) | $47.27 | $45.39 | 565.13 K | $1.48 B |
| 08/21/2026 | $48.85 | $47.52 (-2.72%) | $49.19 | $45.62 | 740.64 K | $1.52 B |
| 08/20/2026 | $52.00 | $48.15 (-7.4%) | $52.50 | $47.33 | 614.50 K | $1.54 B |
| 08/19/2026 | $54.10 | $52.30 (-3.33%) | $55.62 | $51.63 | 994.23 K | $1.67 B |
| 08/18/2026 | $51.65 | $52.94 (2.5%) | $53.68 | $50.18 | 1.01 M | $1.69 B |
| 08/17/2026 | $54.06 | $52.79 (-2.35%) | $54.40 | $52.31 | 568.47 K | $1.68 B |
| 08/14/2026 | $53.71 | $53.97 (0.48%) | $54.94 | $52.03 | 530.48 K | $1.72 B |
| 08/13/2026 | $52.48 | $54.06 (3.01%) | $54.50 | $52.20 | 633.47 K | $1.72 B |
| 08/12/2026 | $53.01 | $51.97 (-1.96%) | $53.59 | $51.06 | 828.63 K | $1.66 B |
| 08/11/2026 | $52.72 | $51.62 (-2.09%) | $53.45 | $51.52 | 594.37 K | $1.65 B |
| 08/10/2026 | $49.18 | $52.71 (7.18%) | $53.55 | $49.18 | 935.45 K | $1.68 B |
| 08/07/2026 | $46.00 | $49.96 (8.61%) | $53.64 | $45.88 | 1.34 M | $1.59 B |
| 08/06/2026 | $44.54 | $44.69 (0.34%) | $46.54 | $43.75 | 1.25 M | $1.43 B |
| 08/05/2026 | $45.80 | $45.67 (-0.28%) | $46.47 | $44.30 | 918.00 K | $1.46 B |
| 08/04/2026 | $44.08 | $46.20 (4.81%) | $46.47 | $42.28 | 964.37 K | $1.47 B |
| 08/03/2026 | $39.03 | $43.47 (11.38%) | $43.82 | $39.01 | 1.18 M | $1.39 B |
| 07/31/2026 | $38.70 | $39.14 (1.14%) | $39.97 | $37.80 | 1.03 M | $1.25 B |
| 07/30/2026 | $37.32 | $38.83 (4.05%) | $39.84 | $36.60 | 2.31 M | $1.24 B |
| 07/29/2026 | $38.31 | $36.95 (-3.55%) | $40.00 | $35.20 | 4.49 M | $1.18 B |
| 07/28/2026 | $57.47 | $52.25 (-9.08%) | $58.22 | $50.46 | 1.56 M | $1.67 B |
| 07/27/2026 | $59.44 | $57.18 (-3.8%) | $61.89 | $56.07 | 984.80 K | $1.82 B |
| 07/24/2026 | $59.27 | $59.80 (0.89%) | $61.68 | $56.77 | 1.22 M | $1.89 B |
| 07/23/2026 | $64.38 | $58.74 (-8.76%) | $65.40 | $58.53 | 820.22 K | $1.86 B |
| 07/22/2026 | $69.34 | $64.37 (-7.17%) | $69.99 | $63.55 | 1.06 M | $2.04 B |
| 07/21/2026 | $69.16 | $70.36 (1.74%) | $70.41 | $67.22 | 1.04 M | $2.23 B |
| 07/20/2026 | $72.78 | $68.80 (-5.47%) | $75.07 | $68.69 | 1.20 M | $2.18 B |
| 07/17/2026 | $66.50 | $71.81 (7.98%) | $73.49 | $66.50 | 1.39 M | $2.28 B |
| 07/16/2026 | $71.22 | $68.88 (-3.29%) | $71.22 | $66.65 | 664.41 K | $2.18 B |
| 07/15/2026 | $75.97 | $70.97 (-6.58%) | $77.57 | $70.59 | 754.55 K | $2.25 B |
| 07/14/2026 | $75.12 | $75.77 (0.87%) | $77.50 | $74.50 | 682.71 K | $2.40 B |
| 07/13/2026 | $74.83 | $73.81 (-1.36%) | $76.80 | $72.81 | 684.58 K | $2.34 B |
| 07/10/2026 | $78.87 | $75.48 (-4.3%) | $78.99 | $73.39 | 959.16 K | $2.39 B |
| 07/09/2026 | $70.51 | $78.44 (11.25%) | $79.08 | $69.71 | 1.91 M | $2.49 B |
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.
