5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
-18.76%
6 MONTH PERFORMANCE
-24.47%
YEAR-TO-DATE PERFORMANCE
-7.87%
1 YEAR PERFORMANCE
+15.29%
Bandwidth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $15.96 | $15.68 (-1.75%) | $15.98 | $15.49 | 121,091 | $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 |
| 12/11/2024 | $20.00 | $20.25 (1.25%) | $20.33 | $19.45 | 140,064 | $554.33 M |
| 12/10/2024 | $20.35 | $19.81 (-2.65%) | $20.40 | $19.71 | 153,500 | $542.29 M |
| 12/09/2024 | $20.19 | $20.40 (1.04%) | $21.08 | $20.11 | 201,600 | $558.44 M |
| 12/06/2024 | $20.14 | $19.98 (-0.79%) | $20.23 | $19.84 | 152,050 | $546.94 M |
| 12/05/2024 | $20.64 | $19.78 (-4.17%) | $20.93 | $19.75 | 188,712 | $541.46 M |
| 12/04/2024 | $20.30 | $20.77 (2.32%) | $20.88 | $20.07 | 277,948 | $568.57 M |
| 12/03/2024 | $20.25 | $20.29 (0.2%) | $20.43 | $19.14 | 441,737 | $555.43 M |
| 12/02/2024 | $20.97 | $21.11 (0.67%) | $21.21 | $20.61 | 399,700 | $577.87 M |
| 11/29/2024 | $21.63 | $21.03 (-2.77%) | $22.22 | $20.93 | 395,000 | $575.68 M |
| 11/27/2024 | $21.44 | $21.61 (0.79%) | $21.70 | $21.12 | 144,509 | $591.56 M |
| 11/26/2024 | $21.51 | $21.26 (-1.16%) | $21.85 | $21.08 | 223,100 | $581.98 M |
| 11/25/2024 | $20.94 | $21.84 (4.3%) | $22.10 | $20.94 | 293,553 | $597.86 M |
| 11/22/2024 | $19.30 | $20.67 (7.1%) | $20.80 | $18.87 | 243,718 | $565.83 M |
| 11/21/2024 | $18.09 | $19.23 (6.3%) | $19.47 | $18.05 | 470,800 | $526.41 M |
| 11/20/2024 | $17.87 | $17.99 (0.67%) | $18.32 | $17.80 | 157,637 | $492.46 M |
| 11/19/2024 | $17.57 | $17.95 (2.16%) | $18.24 | $17.27 | 165,000 | $491.37 M |
| 11/18/2024 | $18.73 | $17.85 (-4.7%) | $18.73 | $17.53 | 375,900 | $488.63 M |
| 11/15/2024 | $18.95 | $18.57 (-2.01%) | $19.14 | $18.37 | 181,139 | $508.34 M |
| 11/14/2024 | $19.27 | $18.83 (-2.28%) | $19.35 | $18.69 | 222,824 | $515.46 M |
| 11/13/2024 | $19.54 | $19.29 (-1.28%) | $19.80 | $19.26 | 350,015 | $528.05 M |
| 11/12/2024 | $19.67 | $19.32 (-1.78%) | $19.67 | $19.10 | 266,540 | $528.87 M |
| 11/11/2024 | $19.84 | $19.75 (-0.45%) | $20.01 | $19.50 | 238,234 | $540.64 M |
| 11/08/2024 | $19.71 | $19.65 (-0.3%) | $19.88 | $19.35 | 166,015 | $530.23 M |
| 11/07/2024 | $20.10 | $19.68 (-2.09%) | $20.23 | $19.41 | 239,800 | $531.04 M |
| 11/06/2024 | $20.50 | $20.17 (-1.61%) | $20.88 | $20.01 | 325,946 | $544.27 M |
| 11/05/2024 | $18.51 | $19.56 (5.67%) | $19.61 | $18.48 | 238,245 | $527.81 M |
| 11/04/2024 | $18.32 | $18.59 (1.47%) | $19.07 | $18.32 | 325,728 | $501.63 M |
| 11/01/2024 | $19.91 | $18.70 (-6.08%) | $20.08 | $18.64 | 434,547 | $504.60 M |
| 10/31/2024 | $22.88 | $19.50 (-14.77%) | $23.00 | $19.49 | 900,274 | $526.19 M |
| 10/30/2024 | $18.93 | $18.84 (-0.48%) | $19.42 | $18.79 | 262,256 | $508.38 M |
| 10/29/2024 | $18.01 | $19.01 (5.55%) | $19.03 | $17.85 | 254,700 | $512.96 M |
| 10/28/2024 | $18.08 | $18.30 (1.22%) | $18.59 | $18.06 | 166,410 | $493.81 M |
| 10/25/2024 | $17.80 | $17.88 (0.45%) | $17.94 | $17.56 | 170,440 | $484.18 M |
| 10/24/2024 | $17.96 | $17.69 (-1.5%) | $18.14 | $17.56 | 241,249 | $479.03 M |
| 10/23/2024 | $18.64 | $17.85 (-4.24%) | $18.65 | $17.51 | 164,705 | $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 |