5 DAY PERFORMANCE
+15.47%
1 MONTH PERFORMANCE
-9.39%
3 MONTH PERFORMANCE
-10.82%
6 MONTH PERFORMANCE
+7.05%
YEAR-TO-DATE PERFORMANCE
+2.64%
1 YEAR PERFORMANCE
-14.91%
Bandwidth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.99 | $14.89 (-0.67%) | $15.16 | $14.56 | 241,228 | $409.03 M |
| 03/11/2025 | $14.44 | $14.79 (2.42%) | $14.98 | $14.26 | 292,844 | $412.38 M |
| 03/10/2025 | $14.79 | $14.48 (-2.1%) | $15.11 | $14.37 | 405,839 | $403.73 M |
| 03/07/2025 | $15.11 | $15.13 (0.13%) | $15.46 | $14.85 | 263,100 | $421.86 M |
| 03/06/2025 | $14.91 | $15.32 (2.75%) | $15.72 | $14.91 | 413,500 | $427.15 M |
| 03/05/2025 | $15.08 | $15.26 (1.19%) | $15.41 | $14.98 | 496,200 | $425.48 M |
| 03/04/2025 | $14.78 | $15.17 (2.64%) | $15.53 | $14.48 | 441,941 | $422.97 M |
| 03/03/2025 | $15.97 | $15.10 (-5.45%) | $16.08 | $14.96 | 608,239 | $421.02 M |
| 02/28/2025 | $16.06 | $15.97 (-0.56%) | $16.28 | $15.78 | 294,612 | $445.28 M |
| 02/27/2025 | $16.88 | $16.18 (-4.15%) | $16.94 | $16.11 | 216,600 | $451.13 M |
| 02/26/2025 | $16.98 | $16.74 (-1.41%) | $17.08 | $16.56 | 202,717 | $466.75 M |
| 02/25/2025 | $17.02 | $16.75 (-1.59%) | $17.02 | $16.18 | 357,435 | $467.03 M |
| 02/24/2025 | $17.17 | $16.95 (-1.28%) | $17.20 | $16.33 | 427,000 | $472.60 M |
| 02/21/2025 | $17.41 | $17.00 (-2.35%) | $17.57 | $16.56 | 748,619 | $474.00 M |
| 02/20/2025 | $16.13 | $17.46 (8.25%) | $18.05 | $15.80 | 1.17 M | $486.82 M |
| 02/19/2025 | $18.53 | $18.27 (-1.4%) | $18.68 | $18.18 | 335,338 | $509.41 M |
| 02/18/2025 | $18.78 | $18.74 (-0.21%) | $19.00 | $18.09 | 308,931 | $522.51 M |
| 02/14/2025 | $19.46 | $18.71 (-3.85%) | $19.68 | $18.55 | 297,247 | $512.17 M |
| 02/13/2025 | $19.37 | $19.61 (1.24%) | $19.88 | $19.27 | 390,056 | $536.81 M |
| 02/12/2025 | $18.23 | $19.28 (5.76%) | $19.32 | $18.10 | 346,047 | $527.78 M |
| 02/11/2025 | $18.08 | $18.63 (3.04%) | $18.85 | $18.08 | 295,228 | $509.98 M |
| 02/10/2025 | $17.96 | $18.26 (1.67%) | $18.29 | $17.84 | 153,435 | $499.86 M |
| 02/07/2025 | $17.98 | $17.73 (-1.39%) | $18.15 | $17.42 | 174,600 | $485.35 M |
| 02/06/2025 | $18.19 | $18.00 (-1.04%) | $18.36 | $17.83 | 159,700 | $492.74 M |
| 02/05/2025 | $18.38 | $18.10 (-1.52%) | $18.54 | $18.09 | 175,207 | $495.48 M |
| 02/04/2025 | $17.63 | $18.36 (4.14%) | $18.52 | $17.63 | 226,800 | $502.59 M |
| 02/03/2025 | $17.15 | $17.60 (2.62%) | $17.64 | $16.62 | 268,253 | $481.79 M |
| 01/31/2025 | $18.11 | $17.77 (-1.88%) | $18.39 | $17.57 | 254,100 | $486.44 M |
| 01/30/2025 | $18.25 | $17.97 (-1.53%) | $18.25 | $17.47 | 277,943 | $491.92 M |
| 01/29/2025 | $18.06 | $18.00 (-0.33%) | $18.14 | $17.61 | 360,469 | $492.74 M |
| 01/28/2025 | $16.85 | $18.19 (7.95%) | $18.25 | $16.38 | 477,333 | $497.94 M |
| 01/27/2025 | $17.00 | $16.90 (-0.59%) | $17.40 | $16.69 | 247,900 | $462.63 M |
| 01/24/2025 | $16.33 | $17.21 (5.39%) | $17.59 | $16.33 | 441,310 | $471.11 M |
| 01/23/2025 | $16.04 | $16.11 (0.44%) | $16.25 | $15.85 | 138,243 | $441.00 M |
| 01/22/2025 | $15.92 | $16.28 (2.26%) | $16.57 | $15.92 | 156,000 | $445.65 M |
| 01/21/2025 | $15.89 | $16.02 (0.82%) | $16.40 | $15.76 | 259,243 | $438.54 M |
| 01/17/2025 | $15.96 | $15.68 (-1.75%) | $15.98 | $15.49 | 121,100 | $429.23 M |
| 01/16/2025 | $15.80 | $15.69 (-0.7%) | $16.08 | $15.56 | 177,304 | $429.50 M |
| 01/15/2025 | $16.15 | $15.80 (-2.17%) | $16.20 | $15.76 | 246,325 | $432.51 M |
| 01/14/2025 | $15.72 | $15.57 (-0.95%) | $16.03 | $15.43 | 161,222 | $426.22 M |
| 01/13/2025 | $15.72 | $15.54 (-1.15%) | $15.77 | $15.46 | 265,915 | $425.40 M |
| 01/10/2025 | $15.91 | $16.00 (0.57%) | $16.08 | $15.69 | 247,910 | $437.99 M |
| 01/08/2025 | $16.21 | $16.43 (1.36%) | $16.66 | $15.94 | 320,809 | $449.76 M |
| 01/07/2025 | $17.43 | $16.41 (-5.85%) | $17.43 | $16.13 | 255,949 | $449.21 M |
| 01/06/2025 | $17.14 | $17.47 (1.93%) | $17.59 | $17.14 | 221,700 | $478.23 M |
| 01/03/2025 | $16.84 | $17.02 (1.07%) | $17.40 | $16.84 | 268,700 | $465.91 M |
| 01/02/2025 | $17.26 | $16.71 (-3.19%) | $17.69 | $16.65 | 319,806 | $457.43 M |
| 12/31/2024 | $17.01 | $17.02 (0.06%) | $17.39 | $16.90 | 280,800 | $465.91 M |
| 12/30/2024 | $17.25 | $16.89 (-2.09%) | $17.25 | $16.65 | 217,500 | $462.35 M |
| 12/27/2024 | $17.57 | $17.32 (-1.42%) | $17.78 | $17.01 | 184,878 | $474.12 M |
| 12/26/2024 | $17.75 | $17.73 (-0.11%) | $18.08 | $17.57 | 188,100 | $485.35 M |
| 12/24/2024 | $17.98 | $17.87 (-0.61%) | $18.09 | $17.73 | 93,300 | $489.18 M |
| 12/23/2024 | $18.15 | $17.95 (-1.1%) | $18.17 | $17.73 | 302,500 | $491.37 M |
| 12/20/2024 | $17.68 | $18.12 (2.49%) | $18.29 | $17.68 | 488,936 | $496.02 M |
| 12/19/2024 | $18.38 | $17.98 (-2.18%) | $18.59 | $17.62 | 211,503 | $492.19 M |
| 12/18/2024 | $19.22 | $18.12 (-5.72%) | $19.61 | $17.75 | 219,007 | $496.02 M |
| 12/17/2024 | $19.43 | $19.17 (-1.34%) | $19.63 | $19.00 | 184,139 | $524.77 M |
| 12/16/2024 | $19.23 | $19.55 (1.66%) | $20.13 | $18.75 | 224,700 | $535.17 M |
| 12/13/2024 | $19.44 | $18.71 (-3.76%) | $19.58 | $18.64 | 170,900 | $512.17 M |
| 12/12/2024 | $20.10 | $19.59 (-2.54%) | $20.23 | $19.54 | 161,736 | $536.26 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.
