NASDAQ:BAND | Historical Stock Price | Bandwidth Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.88$16.56$30.87$57.55$107.30$200.042017-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.05$64.05251,700——
2019-12-30$63.67$63.67256,700——
2019-12-27$65.30$65.30303,000——
2019-12-26$65.05$65.05195,500——
2019-12-24$63.78$63.78130,400——
2019-12-23$63.03$63.03166,400——
2019-12-20$62.99$62.99293,000——
2019-12-19$62.78$62.78336,400——
2019-12-18$62.01$62.01390,500——
2019-12-17$60.92$60.92418,200——
2019-12-16$60.12$60.12356,500——
2019-12-13$57.20$57.20189,700——
2019-12-12$55.93$55.93157,600——
2019-12-11$55.15$55.15128,200——
2019-12-10$54.92$54.92147,400——
2019-12-09$54.71$54.71191,200——
2019-12-06$53.79$53.79113,900——
2019-12-05$53.45$53.45123,600——
2019-12-04$53.30$53.30242,400——
2019-12-03$55.20$55.20583,400——
2019-12-02$53.44$53.44283,800——
2019-11-29$55.93$55.93177,200——
2019-11-27$53.44$53.44123,400——
2019-11-26$52.92$52.92149,800——
2019-11-25$53.39$53.39252,500——
2019-11-22$52.83$52.83177,300——
2019-11-21$52.47$52.47422,300——
2019-11-20$53.47$53.47208,700——
2019-11-19$54.89$54.89234,100——
2019-11-18$53.36$53.36219,000——
2019-11-15$53.20$53.20211,700——
2019-11-14$53.14$53.14223,500——
2019-11-13$53.22$53.22250,800——
2019-11-12$53.18$53.18383,700——
2019-11-11$50.30$50.30290,600——
2019-11-08$48.36$48.36202,400——
2019-11-07$47.57$47.571,515,900——
2019-11-06$55.45$55.45350,300——
2019-11-05$55.15$55.15198,800——
2019-11-04$56.11$56.11223,400——
2019-11-01$57.05$57.05204,400——
2019-10-31$56.15$56.15235,100——
2019-10-30$56.95$56.95216,200——
2019-10-29$57.20$57.20176,300——
2019-10-28$57.25$57.25193,600——
2019-10-25$59.10$59.10158,900——
2019-10-24$59.19$59.19246,700——
2019-10-23$56.90$56.90194,100——
2019-10-22$55.80$55.80315,800——
2019-10-21$58.51$58.51456,500——
2019-10-18$58.42$58.42356,100——
2019-10-17$59.50$59.50301,400——
2019-10-16$57.87$57.87606,100——
2019-10-15$60.76$60.76616,100——
2019-10-14$60.57$60.57372,200——
2019-10-11$62.38$62.38450,100——
2019-10-10$63.07$63.07163,500——
2019-10-09$64.40$64.40373,900——
2019-10-08$64.14$64.14270,200——
2019-10-07$68.07$68.07352,200——
2019-10-04$66.76$66.76257,900——
2019-10-03$65.87$65.87240,100——
2019-10-02$65.41$65.41254,200——
2019-10-01$65.63$65.63263,900——
2019-09-30$65.11$65.11288,800——
2019-09-27$65.21$65.21362,200——
2019-09-26$65.73$65.73108,000——
2019-09-25$67.76$67.76147,900——
2019-09-24$66.77$66.77191,500——
2019-09-23$68.63$68.63157,800——
2019-09-20$70.01$70.01339,200——
2019-09-19$72.01$72.01414,900——
2019-09-18$71.87$71.87231,800——
2019-09-17$71.98$71.98203,500——
2019-09-16$70.35$70.35281,100——
2019-09-13$69.60$69.60275,400——
2019-09-12$72.00$72.00315,400——
2019-09-11$73.93$73.93230,900——
2019-09-10$75.48$75.48340,800——
2019-09-09$80.37$80.37377,100——
2019-09-06$85.59$85.59129,100——
2019-09-05$88.60$88.60150,400——
2019-09-04$86.47$86.47161,700——
2019-09-03$88.20$88.20215,700——
2019-08-30$87.19$87.19109,800——
2019-08-29$86.87$86.87105,200——
2019-08-28$83.61$83.61188,300——
2019-08-27$85.57$85.57188,400——
2019-08-26$86.93$86.93113,100——
2019-08-23$85.44$85.44486,700——
2019-08-22$88.62$88.62149,800——
2019-08-21$87.34$87.34213,800——
2019-08-20$84.88$84.88152,900——
2019-08-19$84.74$84.74234,800——
2019-08-16$83.67$83.67308,600——
2019-08-15$78.38$78.38154,000——
2019-08-14$78.01$78.01185,000——
2019-08-13$80.58$80.58235,500——
2019-08-12$79.71$79.71208,500——
2019-08-09$79.04$79.04256,700——
2019-08-08$80.74$80.74186,300——
2019-08-07$76.32$76.32169,800——
2019-08-06$77.07$77.07165,700——
2019-08-05$78.13$78.13325,600——
2019-08-02$79.25$79.25345,400——
2019-08-01$79.03$79.03621,500——
2019-07-31$74.50$74.50316,100——
2019-07-30$78.05$78.05268,200——
2019-07-29$77.03$77.03172,600——
2019-07-26$80.34$80.34111,900——
2019-07-25$78.81$78.81116,500——
2019-07-24$79.18$79.18220,500——
2019-07-23$76.83$76.83179,300——
2019-07-22$76.51$76.51140,300——
2019-07-19$76.77$76.77107,100——
2019-07-18$78.11$78.11135,600——
2019-07-17$79.16$79.16188,300——
2019-07-16$76.86$76.86146,300——
2019-07-15$76.88$76.88173,400——
2019-07-12$77.77$77.77153,800——
2019-07-11$78.22$78.22254,700——
2019-07-10$79.00$79.00273,400——
2019-07-09$78.79$78.79240,900——
2019-07-08$77.04$77.04223,700——
2019-07-05$75.46$75.46211,100——
2019-07-03$77.44$77.44292,400——
2019-07-02$75.32$75.32131,400——
2019-07-01$75.13$75.13300,300——
2019-06-28$75.02$75.022,277,400——
2019-06-27$72.63$72.63195,300——
2019-06-26$70.68$70.68247,700——
2019-06-25$71.73$71.73179,700——
2019-06-24$74.83$74.83138,500——
2019-06-21$75.26$75.26276,700——
2019-06-20$78.38$78.38238,300——
2019-06-19$75.53$75.53323,100——
2019-06-18$72.51$72.51405,900——
2019-06-17$74.23$74.23309,100——
2019-06-14$77.00$77.00323,200——
2019-06-13$76.75$76.75316,900——
2019-06-12$75.84$75.84345,600——
2019-06-11$73.81$73.81583,900——
2019-06-10$73.20$73.20446,600——
2019-06-07$76.66$76.66386,800——
2019-06-06$74.03$74.03437,100——
2019-06-05$72.87$72.87278,700——
2019-06-04$71.65$71.65671,200——
2019-06-03$70.46$70.46384,300——
2019-05-31$72.57$72.57192,200——
2019-05-30$74.86$74.86168,100——
2019-05-29$75.13$75.13209,200——
2019-05-28$77.53$77.53406,700——
2019-05-24$76.75$76.75140,200——
2019-05-23$75.49$75.49181,200——
2019-05-22$77.26$77.26234,200——
2019-05-21$78.50$78.50227,000——
2019-05-20$77.83$77.83354,600——
2019-05-17$77.82$77.82215,100——
2019-05-16$77.65$77.65324,900——
2019-05-15$74.13$74.13134,100——
2019-05-14$71.54$71.54275,000——
2019-05-13$70.55$70.55214,500——
2019-05-10$74.43$74.43219,300——
2019-05-09$73.40$73.40242,900——
2019-05-08$73.89$73.89222,400——
2019-05-07$72.20$72.20350,700——
2019-05-06$70.31$70.31308,400——
2019-05-03$69.52$69.521,010,100——
2019-05-02$72.47$72.47322,800——
2019-05-01$75.26$75.26109,100——
2019-04-30$75.42$75.42174,500——
2019-04-29$75.18$75.18139,300——
2019-04-26$74.81$74.81205,900——
2019-04-25$73.20$73.20125,000——
2019-04-24$72.43$72.43158,900——
2019-04-23$72.95$72.95400,800——
2019-04-22$69.01$69.01149,800——
2019-04-18$67.92$67.9294,200——
2019-04-17$67.80$67.80170,200——
2019-04-16$69.30$69.3088,700——
2019-04-15$70.00$70.00119,700——
2019-04-12$70.98$70.98176,300——
2019-04-11$71.64$71.64166,100——
2019-04-10$71.28$71.28264,900——
2019-04-09$68.55$68.55106,200——
2019-04-08$68.57$68.57185,000——
2019-04-05$66.87$66.8774,700——
2019-04-04$66.26$66.26207,800——
2019-04-03$68.20$68.20150,200——
2019-04-02$67.76$67.76277,100——
2019-04-01$65.63$65.63194,400——
2019-03-29$66.96$66.96155,600——
2019-03-28$66.74$66.74185,900——
2019-03-27$65.50$65.50204,300——
2019-03-26$68.31$68.31162,100——
2019-03-25$66.90$66.90261,400——
2019-03-22$66.40$66.40359,700——
2019-03-21$69.19$69.19110,100——
2019-03-20$68.26$68.26138,300——
2019-03-19$67.51$67.51167,300——
2019-03-18$68.77$68.77323,800——
2019-03-15$67.57$67.57179,600——
2019-03-14$66.58$66.58149,500——
2019-03-13$65.45$65.45261,900——
2019-03-12$65.20$65.20249,500——
2019-03-11$63.28$63.28174,400——
2019-03-08$62.15$62.15177,500——
2019-03-07$61.20$61.201,653,400——
2019-03-06$55.20$55.20347,600——
2019-03-05$57.70$57.70143,100——
2019-03-04$56.96$56.96176,000——
2019-03-01$57.86$57.86235,900——
2019-02-28$55.72$55.72114,800——
2019-02-27$53.70$53.7068,700——
2019-02-26$52.95$52.95179,400——
2019-02-25$53.31$53.31103,900——
2019-02-22$53.96$53.96125,600——
2019-02-21$52.25$52.25110,200——
2019-02-20$51.57$51.5772,800——
2019-02-19$51.60$51.60182,600——
2019-02-15$51.14$51.14121,100——
2019-02-14$47.35$47.35492,500——
2019-02-13$48.54$48.54141,300——
2019-02-12$47.47$47.47129,100——
2019-02-11$47.48$47.4896,300——
2019-02-08$49.12$49.1255,600——
2019-02-07$47.60$47.6032,900——
2019-02-06$48.05$48.0558,900——
2019-02-05$48.10$48.1076,400——
2019-02-04$47.43$47.4335,400——
2019-02-01$46.95$46.9568,400——
2019-01-31$46.10$46.1075,200——
2019-01-30$44.36$44.3643,700——
2019-01-29$43.68$43.6864,900——
2019-01-28$44.83$44.8336,600——
2019-01-25$45.73$45.7376,500——
2019-01-24$44.20$44.2064,500——
2019-01-23$43.08$43.0896,000——
2019-01-22$43.03$43.0376,800——
2019-01-18$44.00$44.0060,900——
2019-01-17$42.55$42.55122,500——
2019-01-16$41.70$41.7077,000——
2019-01-15$41.86$41.86130,800——
2019-01-14$40.77$40.7776,200——
2019-01-11$41.61$41.6166,100——
2019-01-10$41.66$41.6685,000——
2019-01-09$41.96$41.9694,500——
2019-01-08$42.16$42.16183,100——
2019-01-07$41.69$41.69213,200——
2019-01-04$41.27$41.27205,600——
2019-01-03$39.57$39.57202,100——
2019-01-02$41.32$41.32118,200——