5 DAY PERFORMANCE
+13.23%
1 MONTH PERFORMANCE
+12.60%
3 MONTH PERFORMANCE
+2.61%
6 MONTH PERFORMANCE
+7.63%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
-19.47%
Bandwidth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.69 | $14.86 (1.16%) | $14.97 | $14.44 | 197.90 K | $449.94 M |
| 12/04/2025 | $14.46 | $14.71 (1.73%) | $14.91 | $14.20 | 340.97 K | $445.40 M |
| 12/03/2025 | $14.16 | $14.73 (4.03%) | $14.80 | $14.01 | 206.03 K | $446.00 M |
| 12/02/2025 | $14.13 | $14.21 (0.57%) | $14.35 | $14.00 | 414.00 K | $430.26 M |
| 12/01/2025 | $14.03 | $14.06 (0.21%) | $14.33 | $13.75 | 202.52 K | $425.72 M |
| 11/28/2025 | $14.27 | $14.24 (-0.21%) | $14.40 | $14.07 | 65.83 K | $431.17 M |
| 11/26/2025 | $14.30 | $14.26 (-0.28%) | $14.45 | $14.14 | 160.30 K | $431.77 M |
| 11/25/2025 | $13.96 | $14.38 (3.01%) | $14.46 | $13.96 | 170.21 K | $435.41 M |
| 11/24/2025 | $14.09 | $13.93 (-1.14%) | $14.30 | $13.82 | 184.02 K | $421.78 M |
| 11/21/2025 | $13.44 | $14.01 (4.24%) | $14.19 | $13.31 | 202.14 K | $424.20 M |
| 11/20/2025 | $14.22 | $13.42 (-5.63%) | $14.22 | $13.35 | 231.33 K | $406.34 M |
| 11/19/2025 | $14.13 | $13.85 (-1.98%) | $14.20 | $13.77 | 125.61 K | $419.36 M |
| 11/18/2025 | $14.02 | $14.11 (0.64%) | $14.15 | $13.82 | 226.87 K | $427.23 M |
| 11/17/2025 | $14.37 | $14.09 (-1.95%) | $14.41 | $14.02 | 158.64 K | $426.62 M |
| 11/14/2025 | $14.12 | $14.37 (1.77%) | $14.41 | $13.92 | 132.81 K | $435.10 M |
| 11/13/2025 | $14.43 | $14.34 (-0.62%) | $14.90 | $14.25 | 265.20 K | $434.19 M |
| 11/12/2025 | $14.70 | $14.49 (-1.43%) | $14.86 | $14.45 | 118.40 K | $438.74 M |
| 11/11/2025 | $14.74 | $14.66 (-0.54%) | $14.91 | $14.61 | 133.84 K | $443.88 M |
| 11/10/2025 | $14.47 | $14.76 (2%) | $14.83 | $14.42 | 151.80 K | $446.91 M |
| 11/07/2025 | $14.07 | $14.29 (1.56%) | $14.31 | $13.85 | 301.35 K | $432.68 M |
| 11/06/2025 | $14.76 | $14.26 (-3.39%) | $14.79 | $14.23 | 148.03 K | $431.77 M |
| 11/05/2025 | $14.58 | $14.71 (0.89%) | $14.84 | $14.49 | 242.50 K | $445.40 M |
| 11/04/2025 | $15.55 | $14.48 (-6.88%) | $15.74 | $14.43 | 340.60 K | $438.43 M |
| 11/03/2025 | $16.08 | $15.98 (-0.62%) | $16.15 | $15.22 | 275.40 K | $483.85 M |
| 10/31/2025 | $16.25 | $16.15 (-0.62%) | $16.27 | $15.76 | 509.60 K | $489.00 M |
| 10/30/2025 | $16.46 | $16.11 (-2.13%) | $16.73 | $15.15 | 540.22 K | $487.79 M |
| 10/29/2025 | $16.97 | $16.77 (-1.18%) | $17.18 | $16.58 | 270.58 K | $507.77 M |
| 10/28/2025 | $17.01 | $16.95 (-0.35%) | $17.12 | $16.60 | 163.60 K | $513.22 M |
| 10/27/2025 | $16.98 | $16.96 (-0.12%) | $17.15 | $16.75 | 198.70 K | $513.52 M |
| 10/24/2025 | $16.53 | $16.71 (1.09%) | $16.79 | $16.52 | 141.00 K | $499.45 M |
| 10/23/2025 | $16.11 | $16.36 (1.55%) | $16.45 | $16.04 | 126.80 K | $488.98 M |
| 10/22/2025 | $16.05 | $16.16 (0.69%) | $16.33 | $16.00 | 218.60 K | $483.01 M |
| 10/21/2025 | $15.94 | $16.13 (1.19%) | $16.36 | $15.92 | 154.30 K | $482.11 M |
| 10/20/2025 | $15.51 | $16.03 (3.35%) | $16.13 | $15.49 | 184.50 K | $479.12 M |
| 10/17/2025 | $15.21 | $15.24 (0.2%) | $15.42 | $15.13 | 133.64 K | $455.51 M |
| 10/16/2025 | $15.53 | $15.37 (-1.03%) | $15.74 | $15.23 | 174.50 K | $459.39 M |
| 10/15/2025 | $15.38 | $15.44 (0.39%) | $15.53 | $15.16 | 253.51 K | $461.49 M |
| 10/14/2025 | $15.00 | $15.24 (1.6%) | $15.68 | $14.72 | 269.32 K | $455.51 M |
| 10/13/2025 | $15.47 | $15.23 (-1.55%) | $15.49 | $15.11 | 186.50 K | $455.21 M |
| 10/10/2025 | $15.98 | $15.17 (-5.07%) | $16.00 | $14.86 | 238.14 K | $453.42 M |
| 10/09/2025 | $16.14 | $15.99 (-0.93%) | $16.25 | $15.90 | 285.03 K | $477.93 M |
| 10/08/2025 | $15.94 | $16.17 (1.44%) | $16.23 | $15.73 | 169.34 K | $483.31 M |
| 10/07/2025 | $16.53 | $15.76 (-4.66%) | $16.59 | $15.68 | 177.60 K | $471.05 M |
| 10/06/2025 | $16.16 | $16.54 (2.35%) | $16.62 | $15.76 | 282.20 K | $494.36 M |
| 10/03/2025 | $15.74 | $16.09 (2.22%) | $16.14 | $15.74 | 294.90 K | $480.91 M |
| 10/02/2025 | $16.25 | $15.70 (-3.38%) | $16.25 | $15.49 | 498.52 K | $469.26 M |
| 10/01/2025 | $16.63 | $15.99 (-3.85%) | $16.90 | $15.98 | 228.04 K | $477.93 M |
| 09/30/2025 | $17.39 | $16.67 (-4.14%) | $17.65 | $16.50 | 230.40 K | $498.25 M |
| 09/29/2025 | $17.59 | $17.45 (-0.8%) | $17.81 | $17.43 | 152.13 K | $521.56 M |
| 09/26/2025 | $17.47 | $17.52 (0.29%) | $17.61 | $17.22 | 129.50 K | $523.66 M |
| 09/25/2025 | $17.31 | $17.42 (0.64%) | $17.57 | $17.17 | 171.60 K | $520.67 M |
| 09/24/2025 | $17.73 | $17.53 (-1.13%) | $17.76 | $17.36 | 172.45 K | $523.95 M |
| 09/23/2025 | $17.99 | $17.52 (-2.61%) | $18.01 | $17.38 | 160.10 K | $523.66 M |
| 09/22/2025 | $17.48 | $17.97 (2.8%) | $18.15 | $16.85 | 240.02 K | $537.11 M |
| 09/19/2025 | $18.10 | $17.54 (-3.09%) | $18.20 | $17.45 | 329.84 K | $524.25 M |
| 09/18/2025 | $18.31 | $18.08 (-1.26%) | $18.48 | $17.98 | 309.44 K | $540.39 M |
| 09/17/2025 | $16.55 | $18.29 (10.51%) | $18.63 | $16.55 | 529.47 K | $546.67 M |
| 09/16/2025 | $16.89 | $16.52 (-2.19%) | $16.89 | $16.42 | 243.90 K | $493.77 M |
| 09/15/2025 | $16.50 | $16.94 (2.67%) | $17.09 | $16.28 | 442.10 K | $506.32 M |
| 09/12/2025 | $16.34 | $16.41 (0.43%) | $16.46 | $15.96 | 314.60 K | $490.48 M |
| 09/11/2025 | $15.23 | $16.40 (7.68%) | $16.49 | $15.10 | 531.53 K | $490.18 M |
| 09/10/2025 | $15.51 | $15.18 (-2.13%) | $15.54 | $14.97 | 250.83 K | $453.72 M |
| 09/09/2025 | $15.67 | $15.59 (-0.51%) | $15.74 | $15.35 | 234.55 K | $465.97 M |
| 09/08/2025 | $15.79 | $15.70 (-0.57%) | $15.86 | $15.55 | 266.90 K | $469.26 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.
