-
5 DAY PERFORMANCE
-7.36% -
1 MONTH PERFORMANCE
+3.47% -
3 MONTH PERFORMANCE
-17.87% -
6 MONTH PERFORMANCE
-1.49% -
YEAR-TO-DATE PERFORMANCE
+23.57% -
1 YEAR PERFORMANCE
+88.41%
Bandwidth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/23/2024 | $18.64 | $17.85 (-4.24%) | $18.65 | $17.51 | 158,250 | $483.37 M |
| 10/22/2024 | $18.94 | $18.78 (-0.84%) | $19.17 | $18.74 | 209,000 | $508.55 M |
| 10/21/2024 | $19.21 | $18.97 (-1.25%) | $19.70 | $18.71 | 280,546 | $513.69 M |
| 10/18/2024 | $18.02 | $19.30 (7.1%) | $19.36 | $17.88 | 334,932 | $522.63 M |
| 10/17/2024 | $17.78 | $17.93 (0.84%) | $17.95 | $17.28 | 331,600 | $485.53 M |
| 10/16/2024 | $17.48 | $17.80 (1.83%) | $17.87 | $17.30 | 619,948 | $482.01 M |
| 10/15/2024 | $17.04 | $17.24 (1.17%) | $17.49 | $17.04 | 378,139 | $466.85 M |
| 10/14/2024 | $17.23 | $17.10 (-0.75%) | $17.32 | $16.92 | 210,100 | $463.06 M |
| 10/11/2024 | $16.68 | $17.27 (3.54%) | $17.40 | $16.68 | 182,714 | $467.66 M |
| 10/10/2024 | $16.90 | $17.05 (0.89%) | $17.31 | $16.77 | 94,013 | $461.70 M |
| 10/09/2024 | $17.24 | $17.15 (-0.52%) | $17.71 | $17.13 | 146,000 | $464.41 M |
| 10/08/2024 | $17.52 | $17.33 (-1.08%) | $17.63 | $17.29 | 86,303 | $469.28 M |
| 10/07/2024 | $17.73 | $17.58 (-0.85%) | $17.90 | $17.37 | 106,700 | $476.05 M |
| 10/04/2024 | $17.53 | $17.77 (1.37%) | $17.78 | $17.36 | 123,800 | $481.20 M |
| 10/03/2024 | $17.35 | $17.12 (-1.33%) | $17.38 | $17.09 | 85,500 | $463.60 M |
| 10/02/2024 | $17.00 | $17.42 (2.47%) | $17.45 | $16.87 | 140,646 | $471.72 M |
| 10/01/2024 | $17.47 | $17.20 (-1.55%) | $17.47 | $16.65 | 188,739 | $465.76 M |
| 09/30/2024 | $17.16 | $17.51 (2.04%) | $17.75 | $17.16 | 173,600 | $474.16 M |
| 09/27/2024 | $17.38 | $17.32 (-0.35%) | $17.64 | $17.14 | 203,900 | $469.01 M |
| 09/26/2024 | $17.54 | $17.14 (-2.28%) | $17.54 | $17.11 | 214,861 | $464.14 M |
| 09/25/2024 | $17.42 | $17.11 (-1.78%) | $17.42 | $17.09 | 125,047 | $463.33 M |
| 09/24/2024 | $17.46 | $17.43 (-0.17%) | $17.61 | $17.17 | 162,000 | $471.99 M |
| 09/23/2024 | $17.43 | $17.28 (-0.86%) | $17.43 | $17.06 | 145,500 | $467.93 M |
| 09/20/2024 | $17.45 | $17.23 (-1.26%) | $17.54 | $17.22 | 351,701 | $466.58 M |
| 09/19/2024 | $18.02 | $17.57 (-2.5%) | $18.02 | $17.40 | 119,300 | $475.78 M |
| 09/18/2024 | $17.30 | $17.36 (0.35%) | $18.17 | $17.19 | 179,088 | $470.10 M |
| 09/17/2024 | $17.82 | $17.32 (-2.81%) | $18.09 | $17.25 | 157,023 | $469.01 M |
| 09/16/2024 | $17.44 | $17.59 (0.86%) | $17.72 | $17.23 | 165,412 | $476.33 M |
| 09/13/2024 | $16.61 | $17.41 (4.82%) | $17.46 | $16.61 | 188,808 | $471.45 M |
| 09/12/2024 | $16.46 | $16.32 (-0.85%) | $16.70 | $16.15 | 207,400 | $441.93 M |
| 09/11/2024 | $16.20 | $16.29 (0.56%) | $16.46 | $15.90 | 147,700 | $441.12 M |
| 09/10/2024 | $16.25 | $16.46 (1.29%) | $16.54 | $15.94 | 177,400 | $445.73 M |
| 09/09/2024 | $15.89 | $16.15 (1.64%) | $16.42 | $15.82 | 250,948 | $437.33 M |
| 09/06/2024 | $17.04 | $15.91 (-6.63%) | $17.11 | $15.89 | 283,000 | $430.83 M |
| 09/05/2024 | $16.84 | $17.10 (1.54%) | $17.28 | $16.68 | 139,446 | $463.06 M |
| 09/04/2024 | $16.77 | $16.86 (0.54%) | $17.12 | $16.55 | 184,100 | $456.56 M |
| 09/03/2024 | $16.84 | $16.88 (0.24%) | $17.21 | $16.82 | 187,805 | $457.10 M |
| 08/30/2024 | $17.59 | $17.16 (-2.44%) | $17.74 | $16.92 | 156,200 | $464.68 M |
| 08/29/2024 | $17.29 | $17.58 (1.68%) | $17.70 | $17.07 | 228,950 | $476.05 M |
| 08/28/2024 | $17.04 | $17.11 (0.41%) | $17.15 | $16.77 | 186,232 | $463.33 M |
| 08/27/2024 | $17.24 | $17.26 (0.12%) | $17.66 | $16.98 | 171,802 | $467.39 M |
| 08/26/2024 | $17.36 | $17.57 (1.21%) | $17.65 | $17.04 | 136,700 | $475.78 M |
| 08/23/2024 | $16.58 | $17.33 (4.52%) | $17.36 | $16.55 | 268,900 | $469.28 M |
| 08/22/2024 | $17.24 | $16.34 (-5.22%) | $17.34 | $16.19 | 216,100 | $442.48 M |
| 08/21/2024 | $17.37 | $17.15 (-1.27%) | $17.37 | $16.97 | 210,000 | $464.41 M |
| 08/20/2024 | $17.43 | $17.17 (-1.49%) | $17.43 | $16.97 | 197,500 | $464.95 M |
| 08/19/2024 | $16.36 | $17.30 (5.75%) | $17.40 | $16.32 | 295,430 | $468.47 M |
| 08/16/2024 | $16.03 | $16.30 (1.68%) | $16.33 | $16.00 | 156,643 | $441.39 M |
| 08/15/2024 | $16.00 | $16.14 (0.88%) | $16.37 | $15.90 | 166,238 | $437.06 M |
| 08/14/2024 | $16.07 | $15.47 (-3.73%) | $16.17 | $15.44 | 265,400 | $418.92 M |
| 08/13/2024 | $15.64 | $16.11 (3.01%) | $16.30 | $15.39 | 251,949 | $436.25 M |
| 08/12/2024 | $15.76 | $15.37 (-2.47%) | $15.76 | $15.11 | 268,571 | $416.21 M |
| 08/09/2024 | $15.63 | $15.78 (0.96%) | $15.81 | $15.42 | 229,242 | $427.31 M |
| 08/08/2024 | $15.60 | $15.62 (0.13%) | $15.72 | $15.01 | 242,922 | $422.98 M |
| 08/07/2024 | $15.92 | $15.43 (-3.08%) | $16.31 | $15.08 | 493,400 | $417.83 M |
| 08/06/2024 | $15.23 | $15.80 (3.74%) | $15.84 | $14.75 | 477,929 | $427.85 M |
| 08/05/2024 | $13.77 | $14.93 (8.42%) | $15.03 | $13.51 | 679,220 | $404.29 M |
| 08/02/2024 | $15.70 | $15.21 (-3.12%) | $15.84 | $15.04 | 606,833 | $411.88 M |
| 08/01/2024 | $21.19 | $15.97 (-24.63%) | $21.19 | $15.74 | 1.53 M | $432.46 M |
| 07/31/2024 | $22.97 | $22.82 (-0.65%) | $23.60 | $22.18 | 460,600 | $617.95 M |
| 07/30/2024 | $22.63 | $22.51 (-0.53%) | $23.90 | $22.33 | 509,038 | $609.56 M |
| 07/29/2024 | $22.49 | $22.50 (0.04%) | $22.99 | $22.26 | 231,547 | $609.28 M |
| 07/26/2024 | $22.23 | $22.49 (1.17%) | $22.66 | $22.06 | 399,749 | $595.85 M |
| 07/25/2024 | $21.13 | $21.77 (3.03%) | $22.14 | $20.62 | 258,340 | $576.77 M |
| 07/24/2024 | $21.46 | $21.01 (-2.1%) | $22.16 | $20.97 | 266,907 | $556.63 M |
| 07/23/2024 | $21.40 | $21.77 (1.73%) | $22.45 | $21.40 | 392,747 | $576.77 M |