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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$153.67$153.67565,800——
2020-12-30$160.24$160.24451,700——
2020-12-29$161.90$161.90470,800——
2020-12-28$159.59$159.59852,500——
2020-12-24$174.06$174.06137,300——
2020-12-23$176.07$176.07812,500——
2020-12-22$189.56$189.56474,400——
2020-12-21$181.57$181.57371,000——
2020-12-18$180.11$180.11669,700——
2020-12-17$179.31$179.31289,900——
2020-12-16$175.42$175.42262,600——
2020-12-15$173.47$173.47560,600——
2020-12-14$175.19$175.19429,000——
2020-12-11$169.01$169.01583,500——
2020-12-10$164.28$164.28270,500——
2020-12-09$158.17$158.17304,100——
2020-12-08$165.28$165.28377,800——
2020-12-07$159.82$159.82223,800——
2020-12-04$158.11$158.11350,000——
2020-12-03$158.89$158.89419,700——
2020-12-02$157.49$157.49410,200——
2020-12-01$153.07$153.07414,000——
2020-11-30$151.78$151.78521,900——
2020-11-27$150.08$150.08252,600——
2020-11-25$144.78$144.78509,100——
2020-11-24$144.67$144.67788,800——
2020-11-23$153.16$153.16460,000——
2020-11-20$153.00$153.00541,200——
2020-11-19$144.50$144.50334,600——
2020-11-18$144.26$144.26402,700——
2020-11-17$143.15$143.15398,800——
2020-11-16$141.65$141.65445,100——
2020-11-13$143.70$143.70615,700——
2020-11-12$149.48$149.48392,200——
2020-11-11$144.79$144.79425,200——
2020-11-10$143.72$143.72766,700——
2020-11-09$143.67$143.671,081,500——
2020-11-06$163.44$163.44299,800——
2020-11-05$165.63$165.63408,300——
2020-11-04$160.30$160.30471,500——
2020-11-03$157.45$157.45882,200——
2020-11-02$157.85$157.85477,400——
2020-10-30$160.35$160.35820,300——
2020-10-29$168.63$168.63572,300——
2020-10-28$167.59$167.59676,200——
2020-10-27$163.69$163.69404,900——
2020-10-26$157.62$157.62622,200——
2020-10-23$162.37$162.37737,200——
2020-10-22$161.09$161.09823,600——
2020-10-21$171.01$171.01540,000——
2020-10-20$171.47$171.47453,000——
2020-10-19$183.02$183.02439,600——
2020-10-16$185.34$185.34268,200——
2020-10-15$188.82$188.82633,100——
2020-10-14$190.51$190.51507,100——
2020-10-13$193.08$193.081,411,600——
2020-10-12$187.53$187.53521,300——
2020-10-09$178.12$178.12286,200——
2020-10-08$173.82$173.82568,200——
2020-10-07$171.57$171.571,125,900——
2020-10-06$184.78$184.78415,900——
2020-10-05$182.21$182.21671,100——
2020-10-02$181.25$181.25304,000——
2020-10-01$179.95$179.95336,600——
2020-09-30$174.57$174.57314,700——
2020-09-29$175.16$175.16339,400——
2020-09-28$171.08$171.08478,400——
2020-09-25$174.23$174.23844,700——
2020-09-24$163.16$163.16429,700——
2020-09-23$161.61$161.61670,200——
2020-09-22$169.17$169.171,059,600——
2020-09-21$163.61$163.611,235,600——
2020-09-18$154.68$154.681,476,500——
2020-09-17$150.06$150.062,349,800——
2020-09-16$144.85$144.85427,500——
2020-09-15$146.24$146.24351,400——
2020-09-14$146.10$146.10771,100——
2020-09-11$143.97$143.97338,700——
2020-09-10$151.54$151.54300,100——
2020-09-09$149.12$149.12208,100——
2020-09-08$144.89$144.89376,400——
2020-09-04$148.14$148.14382,800——
2020-09-03$152.27$152.27446,900——
2020-09-02$163.65$163.65296,100——
2020-09-01$165.34$165.34578,100——
2020-08-31$157.48$157.48381,000——
2020-08-28$153.52$153.52268,800——
2020-08-27$148.99$148.99409,400——
2020-08-26$155.83$155.83232,800——
2020-08-25$156.50$156.50293,000——
2020-08-24$158.00$158.00261,900——
2020-08-21$156.10$156.10245,500——
2020-08-20$157.56$157.56196,500——
2020-08-19$152.58$152.58145,800——
2020-08-18$153.15$153.15148,700——
2020-08-17$149.80$149.80207,700——
2020-08-14$146.55$146.55254,600——
2020-08-13$144.67$144.67211,400——
2020-08-12$142.07$142.07233,200——
2020-08-11$141.64$141.64320,900——
2020-08-10$145.04$145.04226,900——
2020-08-07$147.25$147.25338,200——
2020-08-06$152.28$152.28178,600——
2020-08-05$153.75$153.75321,600——
2020-08-04$153.31$153.31259,600——
2020-08-03$153.58$153.58397,300——
2020-07-31$144.78$144.78878,800——
2020-07-30$148.99$148.99527,300——
2020-07-29$147.12$147.12422,500——
2020-07-28$142.26$142.26405,300——
2020-07-27$142.43$142.43377,200——
2020-07-24$137.56$137.56447,500——
2020-07-23$137.64$137.64401,200——
2020-07-22$138.00$138.00238,600——
2020-07-21$136.37$136.37449,400——
2020-07-20$132.51$132.51466,900——
2020-07-17$126.48$126.48127,100——
2020-07-16$122.89$122.89411,600——
2020-07-15$126.21$126.21553,500——
2020-07-14$129.56$129.56278,800——
2020-07-13$128.40$128.40466,500——
2020-07-10$135.82$135.82329,600——
2020-07-09$138.91$138.91473,200——
2020-07-08$138.21$138.21267,000——
2020-07-07$132.91$132.91229,300——
2020-07-06$131.96$131.96285,100——
2020-07-02$132.26$132.26595,300——
2020-07-01$131.03$131.03322,300——
2020-06-30$127.00$127.00204,700——
2020-06-29$125.82$125.82175,600——
2020-06-26$124.37$124.37907,200——
2020-06-25$129.35$129.35249,800——
2020-06-24$125.21$125.21592,100——
2020-06-23$125.16$125.16517,700——
2020-06-22$129.19$129.19448,700——
2020-06-19$124.82$124.82670,400——
2020-06-18$127.82$127.82540,300——
2020-06-17$123.68$123.68521,300——
2020-06-16$123.00$123.00306,900——
2020-06-15$122.36$122.36663,400——
2020-06-12$115.44$115.44294,800——
2020-06-11$117.13$117.13481,700——
2020-06-10$117.36$117.36568,200——
2020-06-09$118.04$118.04616,700——
2020-06-08$112.12$112.12467,700——
2020-06-05$115.00$115.00623,000——
2020-06-04$113.40$113.40379,400——
2020-06-03$115.01$115.01409,500——
2020-06-02$110.75$110.75382,800——
2020-06-01$112.35$112.35406,600——
2020-05-29$110.85$110.85427,500——
2020-05-28$104.71$104.71264,600——
2020-05-27$105.00$105.00542,600——
2020-05-26$107.07$107.07382,900——
2020-05-22$111.77$111.77244,200——
2020-05-21$107.89$107.89366,600——
2020-05-20$109.82$109.82387,000——
2020-05-19$111.42$111.42207,100——
2020-05-18$110.90$110.90409,100——
2020-05-15$113.49$113.49661,200——
2020-05-14$109.64$109.64296,700——
2020-05-13$109.33$109.33652,600——
2020-05-12$107.55$107.55425,900——
2020-05-11$109.90$109.90652,200——
2020-05-08$108.03$108.03616,000——
2020-05-07$107.03$107.03606,700——
2020-05-06$102.45$102.45691,700——
2020-05-05$97.49$97.49717,000——
2020-05-04$93.35$93.35472,900——
2020-05-01$89.22$89.221,508,600——
2020-04-30$81.56$81.56655,600——
2020-04-29$78.62$78.62411,400——
2020-04-28$78.50$78.50316,800——
2020-04-27$80.43$80.43362,500——
2020-04-24$80.20$80.20326,100——
2020-04-23$78.15$78.15325,300——
2020-04-22$79.28$79.28409,500——
2020-04-21$77.74$77.74291,500——
2020-04-20$78.27$78.27283,800——
2020-04-17$77.54$77.54338,300——
2020-04-16$78.06$78.06364,800——
2020-04-15$72.63$72.63436,700——
2020-04-14$74.79$74.79306,600——
2020-04-13$73.45$73.45331,400——
2020-04-09$76.20$76.20380,400——
2020-04-08$72.91$72.91361,300——
2020-04-07$71.86$71.86382,000——
2020-04-06$72.13$72.13461,200——
2020-04-03$67.54$67.54463,100——
2020-04-02$64.69$64.69403,900——
2020-04-01$63.61$63.61291,600——
2020-03-31$67.29$67.29441,500——
2020-03-30$68.52$68.52382,900——
2020-03-27$67.45$67.45273,200——
2020-03-26$70.84$70.84630,600——
2020-03-25$65.55$65.55522,100——
2020-03-24$69.84$69.84537,000——
2020-03-23$62.21$62.21409,400——
2020-03-20$64.13$64.13340,000——
2020-03-19$62.98$62.98267,800——
2020-03-18$60.67$60.67350,200——
2020-03-17$60.41$60.41533,100——
2020-03-16$56.37$56.37380,700——
2020-03-13$59.30$59.30503,700——
2020-03-12$57.09$57.09657,900——
2020-03-11$58.60$58.60271,200——
2020-03-10$62.85$62.85421,000——
2020-03-09$62.04$62.04513,500——
2020-03-06$64.36$64.36655,100——
2020-03-05$61.73$61.73217,800——
2020-03-04$62.96$62.96415,100——
2020-03-03$61.33$61.33540,100——
2020-03-02$64.03$64.03525,700——
2020-02-28$62.89$62.89531,500——
2020-02-27$64.06$64.06618,500——
2020-02-26$65.96$65.961,492,800——
2020-02-25$68.70$68.70890,700——
2020-02-24$74.21$74.21235,400——
2020-02-21$76.75$76.75568,900——
2020-02-20$76.09$76.09170,300——
2020-02-19$76.03$76.03124,100——
2020-02-18$76.74$76.74193,300——
2020-02-14$75.33$75.33126,800——
2020-02-13$75.30$75.3070,200——
2020-02-12$75.04$75.0496,400——
2020-02-11$73.03$73.0396,700——
2020-02-10$72.79$72.79134,100——
2020-02-07$71.13$71.1389,000——
2020-02-06$70.81$70.81122,400——
2020-02-05$70.46$70.46124,400——
2020-02-04$71.17$71.17121,900——
2020-02-03$70.03$70.03137,800——
2020-01-31$70.96$70.96105,000——
2020-01-30$72.77$72.77134,200——
2020-01-29$72.60$72.6081,500——
2020-01-28$72.62$72.6265,900——
2020-01-27$70.47$70.47204,800——
2020-01-24$72.03$72.03148,300——
2020-01-23$72.52$72.52173,500——
2020-01-22$70.65$70.65101,700——
2020-01-21$70.45$70.45116,600——
2020-01-17$71.11$71.1173,600——
2020-01-16$71.90$71.90104,100——
2020-01-15$70.96$70.96109,900——
2020-01-14$70.51$70.51139,100——
2020-01-13$69.98$69.98164,400——
2020-01-10$69.07$69.07168,500——
2020-01-09$68.62$68.62102,900——
2020-01-08$67.74$67.74191,600——
2020-01-07$67.99$67.99178,000——
2020-01-06$67.43$67.43198,200——
2020-01-03$65.12$65.12148,000——
2020-01-02$64.22$64.22120,700——