Bandwidth Inc (BAND) Historical Stock Data
14.86 ↑0.15 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAND is down -0.21% a day on average. There have been 13 days where Bandwidth Inc closed green and 17 days where BAND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.69 | 14.86 | ↑$0.17 (1.16%) | 14.44 | 14.97 | 197.90K |
| 2025-12-04 | 14.46 | 14.71 | ↑$0.25 (1.73%) | 14.20 | 14.91 | 340.97K |
| 2025-12-03 | 14.16 | 14.73 | ↑$0.57 (4.03%) | 14.01 | 14.80 | 206.03K |
| 2025-12-02 | 14.13 | 14.21 | ↑$0.08 (0.57%) | 14.00 | 14.35 | 414K |
| 2025-12-01 | 14.03 | 14.06 | ↑$0.03 (0.21%) | 13.75 | 14.33 | 202.52K |
| 2025-11-28 | 14.27 | 14.24 | ↓$0.03 (-0.21%) | 14.07 | 14.40 | 65.83K |
| 2025-11-26 | 14.30 | 14.26 | ↓$0.04 (-0.28%) | 14.14 | 14.45 | 160.27K |
| 2025-11-25 | 13.96 | 14.38 | ↑$0.42 (3.01%) | 13.96 | 14.46 | 170.21K |
| 2025-11-24 | 14.09 | 13.93 | ↓$0.16 (-1.14%) | 13.82 | 14.30 | 184.02K |
| 2025-11-21 | 13.44 | 14.01 | ↑$0.57 (4.24%) | 13.31 | 14.19 | 202.14K |
| 2025-11-20 | 14.22 | 13.42 | ↓$0.80 (-5.63%) | 13.35 | 14.22 | 231.33K |
| 2025-11-19 | 14.13 | 13.85 | ↓$0.28 (-1.98%) | 13.77 | 14.20 | 125.61K |
| 2025-11-18 | 14.02 | 14.11 | ↑$0.09 (0.64%) | 13.82 | 14.15 | 226.87K |
| 2025-11-17 | 14.37 | 14.09 | ↓$0.28 (-1.95%) | 14.02 | 14.41 | 158.64K |
| 2025-11-14 | 14.12 | 14.37 | ↑$0.25 (1.77%) | 13.92 | 14.41 | 132.81K |
| 2025-11-13 | 14.43 | 14.34 | ↓$0.09 (-0.62%) | 14.25 | 14.90 | 265.17K |
| 2025-11-12 | 14.70 | 14.49 | ↓$0.21 (-1.43%) | 14.45 | 14.86 | 118.40K |
| 2025-11-11 | 14.74 | 14.66 | ↓$0.08 (-0.54%) | 14.61 | 14.91 | 133.84K |
| 2025-11-10 | 14.47 | 14.76 | ↑$0.29 (2.00%) | 14.42 | 14.83 | 151.77K |
| 2025-11-07 | 14.07 | 14.29 | ↑$0.22 (1.56%) | 13.85 | 14.31 | 301.35K |
| 2025-11-06 | 14.76 | 14.26 | ↓$0.50 (-3.39%) | 14.23 | 14.79 | 148.03K |
| 2025-11-05 | 14.58 | 14.71 | ↑$0.13 (0.89%) | 14.49 | 14.84 | 242.49K |
| 2025-11-04 | 15.55 | 14.48 | ↓$1.07 (-6.88%) | 14.43 | 15.74 | 340.56K |
| 2025-11-03 | 16.08 | 15.98 | ↓$0.10 (-0.62%) | 15.22 | 16.15 | 275.38K |
| 2025-10-31 | 16.25 | 16.15 | ↓$0.10 (-0.62%) | 15.76 | 16.27 | 509.60K |
| 2025-10-30 | 16.46 | 16.11 | ↓$0.35 (-2.13%) | 15.15 | 16.73 | 540.21K |
| 2025-10-29 | 16.97 | 16.77 | ↓$0.20 (-1.18%) | 16.58 | 17.18 | 270.58K |
| 2025-10-28 | 17.01 | 16.95 | ↓$0.06 (-0.35%) | 16.60 | 17.12 | 163.58K |
| 2025-10-27 | 16.98 | 16.96 | ↓$0.02 (-0.12%) | 16.75 | 17.15 | 198.65K |
| 2025-10-24 | 16.53 | 16.71 | ↑$0.18 (1.09%) | 16.52 | 16.79 | 141K |
Create an account or log in to view more rows.
$BAND She's gettin' ready to...
$BAND who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BAND Keep up the pressure.
$BAND prepare your cash to buy dip
$BAND I don't know shit
but I know I'm holdin till I at least triple up
$BAND the end is near
$BAND what happens?
$BAND Exciting times ahead people.
$BAND Buying again tomorrow.
$BAND warming up