5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
-8.27%
3 MONTH PERFORMANCE
-30.11%
6 MONTH PERFORMANCE
-33.58%
YEAR-TO-DATE PERFORMANCE
-27.03%
1 YEAR PERFORMANCE
-33.76%
Bandwidth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.57 | $12.42 (-1.19%) | $12.66 | $12.28 | 267,734 | $346.30 M |
| 04/29/2025 | $12.57 | $12.89 (2.55%) | $12.95 | $12.57 | 187,213 | $359.40 M |
| 04/28/2025 | $12.68 | $12.63 (-0.39%) | $12.87 | $12.40 | 182,949 | $352.15 M |
| 04/25/2025 | $12.45 | $12.69 (1.93%) | $12.72 | $12.45 | 268,600 | $353.82 M |
| 04/24/2025 | $12.14 | $12.61 (3.87%) | $12.65 | $12.14 | 181,804 | $351.59 M |
| 04/23/2025 | $12.17 | $12.10 (-0.58%) | $12.40 | $12.05 | 313,000 | $337.37 M |
| 04/22/2025 | $11.59 | $11.78 (1.64%) | $11.91 | $11.50 | 277,311 | $328.45 M |
| 04/21/2025 | $11.65 | $11.45 (-1.72%) | $11.79 | $11.33 | 208,339 | $319.25 M |
| 04/17/2025 | $12.16 | $11.82 (-2.8%) | $12.25 | $11.80 | 214,300 | $329.57 M |
| 04/16/2025 | $12.09 | $12.14 (0.41%) | $12.31 | $11.93 | 270,277 | $338.49 M |
| 04/15/2025 | $12.05 | $12.37 (2.66%) | $12.43 | $12.05 | 225,826 | $344.90 M |
| 04/14/2025 | $12.43 | $12.06 (-2.98%) | $12.43 | $11.86 | 242,646 | $336.26 M |
| 04/11/2025 | $12.26 | $12.15 (-0.9%) | $12.39 | $11.87 | 225,281 | $338.77 M |
| 04/10/2025 | $12.55 | $12.36 (-1.51%) | $12.75 | $11.97 | 324,500 | $344.62 M |
| 04/09/2025 | $11.50 | $13.00 (13.04%) | $13.30 | $11.50 | 388,100 | $362.47 M |
| 04/08/2025 | $12.80 | $11.66 (-8.91%) | $12.97 | $11.50 | 440,636 | $325.11 M |
| 04/07/2025 | $11.68 | $12.17 (4.2%) | $12.87 | $11.47 | 529,146 | $339.33 M |
| 04/04/2025 | $12.10 | $12.35 (2.07%) | $12.42 | $11.80 | 499,104 | $344.34 M |
| 04/03/2025 | $12.71 | $12.68 (-0.24%) | $13.04 | $12.26 | 395,822 | $353.54 M |
| 04/02/2025 | $13.27 | $13.59 (2.41%) | $13.69 | $13.27 | 294,400 | $378.92 M |
| 04/01/2025 | $13.01 | $13.54 (4.07%) | $13.60 | $12.75 | 380,011 | $377.52 M |
| 03/31/2025 | $13.07 | $13.10 (0.23%) | $13.28 | $12.83 | 275,511 | $365.26 M |
| 03/28/2025 | $14.62 | $13.37 (-8.55%) | $14.62 | $13.31 | 340,827 | $372.78 M |
| 03/27/2025 | $14.66 | $14.22 (-3%) | $14.76 | $14.13 | 232,500 | $396.48 M |
| 03/26/2025 | $14.85 | $14.73 (-0.81%) | $15.09 | $14.69 | 179,021 | $410.70 M |
| 03/25/2025 | $15.40 | $15.04 (-2.34%) | $15.50 | $15.02 | 217,857 | $419.35 M |
| 03/24/2025 | $15.36 | $15.26 (-0.65%) | $15.50 | $15.16 | 157,019 | $425.48 M |
| 03/21/2025 | $14.79 | $15.10 (2.1%) | $15.17 | $14.60 | 239,135 | $421.02 M |
| 03/20/2025 | $14.95 | $15.02 (0.47%) | $15.28 | $14.95 | 141,002 | $418.79 M |
| 03/19/2025 | $14.89 | $15.09 (1.34%) | $15.26 | $14.89 | 151,520 | $420.74 M |
| 03/18/2025 | $14.99 | $14.82 (-1.13%) | $15.16 | $14.77 | 292,100 | $413.21 M |
| 03/17/2025 | $14.81 | $15.03 (1.49%) | $15.16 | $14.75 | 194,624 | $419.07 M |
| 03/14/2025 | $14.66 | $14.85 (1.3%) | $14.96 | $14.37 | 283,700 | $414.05 M |
| 03/13/2025 | $14.73 | $14.45 (-1.9%) | $14.85 | $14.42 | 355,751 | $402.90 M |
| 03/12/2025 | $14.99 | $14.89 (-0.67%) | $15.16 | $14.56 | 241,228 | $415.16 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 |
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.
