5 DAY PERFORMANCE
-68.47%
1 MONTH PERFORMANCE
-72.42%
3 MONTH PERFORMANCE
-73.14%
6 MONTH PERFORMANCE
+19.58%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
+11.80%
Bandwidth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $66.32 | $70.49 (6.29%) | $71.59 | $62.65 | 2.26 M | $2.23 B |
| 07/07/2026 | $60.70 | $67.56 (11.3%) | $69.01 | $60.66 | 1.85 M | $2.14 B |
| 07/06/2026 | $61.66 | $60.67 (-1.61%) | $64.94 | $60.24 | 660.10 K | $1.92 B |
| 07/02/2026 | $64.52 | $61.60 (-4.53%) | $65.43 | $61.26 | 931.75 K | $1.95 B |
| 07/01/2026 | $63.63 | $63.79 (0.25%) | $65.19 | $62.07 | 830.04 K | $2.02 B |
| 06/30/2026 | $59.98 | $63.30 (5.54%) | $64.61 | $59.66 | 1.24 M | $2.01 B |
| 06/29/2026 | $57.74 | $60.89 (5.46%) | $61.59 | $56.55 | 1.25 M | $1.93 B |
| 06/26/2026 | $52.22 | $56.90 (8.96%) | $57.20 | $52.14 | 3.04 M | $1.80 B |
| 06/25/2026 | $52.28 | $52.32 (0.08%) | $52.67 | $50.18 | 719.96 K | $1.66 B |
| 06/24/2026 | $52.37 | $52.28 (-0.17%) | $54.30 | $51.23 | 1.08 M | $1.66 B |
| 06/23/2026 | $49.77 | $52.73 (5.95%) | $53.44 | $49.21 | 1.44 M | $1.67 B |
| 06/22/2026 | $50.73 | $50.82 (0.18%) | $51.48 | $48.15 | 1.51 M | $1.61 B |
| 06/18/2026 | $51.62 | $51.39 (-0.45%) | $52.50 | $48.50 | 2.00 M | $1.63 B |
| 06/17/2026 | $51.69 | $50.84 (-1.64%) | $52.11 | $48.43 | 2.09 M | $1.61 B |
| 06/16/2026 | $52.60 | $51.78 (-1.56%) | $53.03 | $49.26 | 5.63 M | $1.64 B |
| 06/15/2026 | $59.56 | $52.83 (-11.3%) | $62.10 | $52.54 | 3.28 M | $1.67 B |
| 06/12/2026 | $65.18 | $65.34 (0.25%) | $66.97 | $63.23 | 721.19 K | $2.07 B |
| 06/11/2026 | $59.00 | $64.30 (8.98%) | $64.39 | $58.00 | 1.01 M | $2.04 B |
| 06/10/2026 | $62.62 | $59.31 (-5.29%) | $66.62 | $59.01 | 941.60 K | $1.88 B |
| 06/09/2026 | $69.87 | $63.36 (-9.32%) | $70.25 | $61.20 | 943.31 K | $2.01 B |
| 06/08/2026 | $72.61 | $68.84 (-5.19%) | $75.98 | $68.75 | 1.08 M | $2.18 B |
| 06/05/2026 | $71.56 | $72.20 (0.89%) | $75.50 | $70.15 | 1.81 M | $2.29 B |
| 06/04/2026 | $64.58 | $73.19 (13.33%) | $73.73 | $63.84 | 1.61 M | $2.32 B |
| 06/03/2026 | $67.75 | $65.60 (-3.17%) | $67.75 | $64.14 | 691.24 K | $2.08 B |
| 06/02/2026 | $67.32 | $67.87 (0.82%) | $72.80 | $67.29 | 976.30 K | $2.15 B |
| 06/01/2026 | $63.35 | $70.89 (11.9%) | $71.76 | $62.76 | 1.74 M | $2.25 B |
| 05/29/2026 | $58.45 | $64.97 (11.15%) | $65.12 | $57.48 | 1.55 M | $2.06 B |
| 05/28/2026 | $56.63 | $57.66 (1.82%) | $57.81 | $56.07 | 803.64 K | $1.83 B |
| 05/27/2026 | $60.99 | $56.14 (-7.95%) | $61.37 | $55.67 | 1.02 M | $1.78 B |
| 05/26/2026 | $62.12 | $61.18 (-1.51%) | $62.24 | $59.52 | 816.73 K | $1.94 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.
