Bandwidth Stock Price History
NASDAQ: BANDTechnologyComputer Software: Prepackaged SoftwareUSD
53.27+1.32 (+2.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BAND price history at a glance
The price history for Bandwidth (BAND) on this page begins on November 6, 2017, when the stock closed at $21.19; it most recently closed at $53.27 on October 5, 2026. The highest price in this record is $198.61, reached on October 12, 2020; the latest close is 73.2% below that peak. Across the 8 complete calendar years in the table, BAND finished higher in 4 and lower in 4. Its best year was 2020 (+136.0%) and its worst was 2022 (-68.0%).
Over roughly 9 years the share price changed +151.4%, a 10.9% compound annual price return (excluding dividends). In the last 12 months alone, BAND has gained 251.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $198.61
- Date of high
- Oct 12, 2020
- Low since 2017
- $9.20
- Date of low
- Oct 10, 2022
- 52-week high
- $79.08
- 52-week low
- $12.50
- IPO year
- 2017
- Last close
- $53.27
BAND returns
1 week
-16.43%
1 month
+9.09%
3 months
-29.43%
6 months
+230.05%
Year to date
+244.79%
1 year
+251.15%
3 years
+404.93%
5 years
-40.81%
BAND price return, excluding dividends.
BAND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.27 | +274.61% |
| 2025 | 14.22 | -16.45% |
| 2024 | 17.02 | +17.62% |
| 2023 | 14.47 | -36.95% |
| 2022 | 22.95 | -68.02% |
| 2021 | 71.76 | -53.30% |
| 2020 | 153.67 | +135.98% |
| 2019 | 65.12 | +57.79% |
| 2018 | 41.27 | +78.50% |
| 2017* | 23.12 | +9.11% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
BAND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.25 | 54.17 | 52.01 | 53.27 | +2.54% | |
| 56.66 | 57.70 | 51.38 | 51.95 | -9.61% | |
| 58.77 | 60.40 | 57.06 | 57.47 | -4.36% | |
| 63.74 | 65.58 | 59.73 | 60.09 | -3.90% | |
| 62.78 | 63.19 | 61.26 | 62.53 | -1.90% | |
| 63.50 | 67.14 | 62.02 | 63.74 | +2.08% | |
| 61.78 | 63.74 | 59.00 | 62.44 | +2.85% | |
| 62.28 | 64.39 | 60.09 | 60.71 | -2.52% | |
| 61.13 | 63.22 | 60.54 | 62.28 | +2.08% | |
| 61.70 | 62.68 | 59.16 | 61.01 | -1.29% | |
| 62.12 | 65.13 | 60.23 | 61.81 | -0.03% | |
| 58.00 | 62.27 | 57.51 | 61.83 | +4.57% | |
| 58.01 | 62.46 | 56.52 | 59.13 | +1.25% | |
| 54.70 | 60.30 | 53.72 | 58.40 | +7.53% | |
| 50.51 | 54.93 | 49.84 | 54.31 | +8.12% | |
| 51.19 | 51.19 | 48.54 | 50.23 | -0.55% | |
| 49.85 | 51.30 | 48.66 | 50.51 | +3.23% | |
| 48.60 | 50.82 | 48.40 | 48.93 | -2.30% | |
| 49.51 | 53.18 | 48.54 | 50.08 | +2.27% | |
| 56.90 | 57.85 | 48.83 | 48.97 | -13.89% | |
| 52.55 | 57.27 | 52.55 | 56.87 | +10.17% | |
| 48.10 | 52.79 | 47.02 | 51.62 | +5.71% | |
| 43.60 | 49.59 | 43.50 | 48.83 | +11.94% | |
| 42.81 | 45.00 | 41.58 | 43.62 | -0.34% | |
| 47.19 | 47.19 | 43.47 | 43.77 | -7.05% | |
| 48.11 | 48.99 | 46.51 | 47.09 | -0.97% | |
| 50.00 | 50.04 | 46.99 | 47.55 | -6.38% | |
| 47.41 | 50.99 | 47.01 | 50.79 | +4.87% | |
| 48.29 | 50.05 | 46.54 | 48.43 | -1.16% | |
| 51.85 | 51.85 | 48.82 | 49.00 | -5.50% | |
| 47.35 | 52.15 | 47.31 | 51.85 | +10.58% | |
| 46.30 | 47.80 | 45.86 | 46.89 | +0.50% | |
| 47.36 | 48.07 | 44.77 | 46.66 | +0.66% | |
| 46.83 | 47.27 | 45.39 | 46.35 | -2.46% | |
| 48.85 | 49.19 | 45.62 | 47.52 | -1.31% | |
| 52.00 | 52.50 | 47.33 | 48.15 | -7.93% | |
| 54.10 | 55.62 | 51.63 | 52.30 | -1.21% | |
| 51.65 | 53.68 | 50.18 | 52.94 | +0.28% | |
| 54.06 | 54.40 | 52.31 | 52.79 | -2.19% | |
| 53.71 | 54.94 | 52.03 | 53.97 | -0.17% | |
| 52.48 | 54.50 | 52.20 | 54.06 | +4.02% | |
| 53.01 | 53.59 | 51.06 | 51.97 | +0.68% | |
| 52.72 | 53.45 | 51.52 | 51.62 | -2.07% | |
| 49.18 | 53.55 | 49.18 | 52.71 | +5.50% | |
| 46.00 | 53.64 | 45.88 | 49.96 | +11.79% | |
| 44.54 | 46.54 | 43.75 | 44.69 | -2.15% | |
| 45.80 | 46.47 | 44.30 | 45.67 | -1.15% | |
| 44.08 | 46.47 | 42.28 | 46.20 | +6.28% | |
| 39.04 | 43.82 | 39.01 | 43.47 | +11.06% | |
| 38.70 | 39.97 | 37.80 | 39.14 | +0.80% | |
| 37.32 | 39.84 | 36.60 | 38.83 | +5.09% | |
| 38.31 | 40.00 | 35.20 | 36.95 | -29.28% | |
| 57.47 | 58.22 | 50.46 | 52.25 | -8.62% | |
| 59.44 | 61.89 | 56.07 | 57.18 | -4.38% | |
| 59.27 | 61.68 | 56.77 | 59.80 | +1.80% | |
| 64.38 | 65.40 | 58.53 | 58.74 | -8.75% | |
| 69.34 | 69.99 | 63.55 | 64.37 | -8.51% | |
| 69.16 | 70.41 | 67.22 | 70.36 | +2.27% | |
| 72.78 | 75.07 | 68.69 | 68.80 | -4.19% | |
| 66.50 | 73.49 | 66.50 | 71.81 | +4.25% | |
| 71.22 | 71.22 | 66.65 | 68.88 | -2.94% | |
| 75.97 | 77.57 | 70.59 | 70.97 | -6.33% | |
| 75.12 | 77.50 | 74.50 | 75.77 | +2.66% | |
| 74.83 | 76.80 | 72.81 | 73.81 | -2.21% | |
| 78.87 | 78.99 | 73.39 | 75.48 | -3.77% | |
| 70.51 | 79.08 | 69.71 | 78.44 | +11.28% | |
| 66.32 | 71.59 | 62.65 | 70.49 | +4.34% | |
| 60.70 | 69.01 | 60.66 | 67.56 | +11.36% | |
| 61.66 | 64.94 | 60.24 | 60.67 | -1.51% | |
| 64.52 | 65.43 | 61.26 | 61.60 | -3.43% | |
| 63.63 | 65.19 | 62.07 | 63.79 | +0.77% | |
| 59.98 | 64.61 | 59.66 | 63.30 | +3.96% | |
| 57.74 | 61.59 | 56.55 | 60.89 | +7.01% | |
| 52.22 | 57.20 | 52.14 | 56.90 | +8.75% | |
| 52.28 | 52.67 | 50.18 | 52.32 | +0.08% | |
| 52.37 | 54.30 | 51.23 | 52.28 | -0.85% | |
| 49.77 | 53.44 | 49.21 | 52.73 | +3.76% | |
| 50.73 | 51.48 | 48.15 | 50.82 | -1.11% | |
| 51.62 | 52.50 | 48.50 | 51.39 | +1.08% | |
| 51.69 | 52.11 | 48.43 | 50.84 | -1.82% | |
| 52.60 | 53.03 | 49.26 | 51.78 | -1.99% | |
| 59.56 | 62.10 | 52.54 | 52.83 | -19.15% | |
| 65.18 | 66.97 | 63.23 | 65.34 | +1.63% | |
| 59.00 | 64.39 | 58.00 | 64.30 | +8.40% | |
| 62.62 | 66.62 | 59.01 | 59.31 | -6.39% | |
| 69.87 | 70.25 | 61.20 | 63.36 | -7.96% | |
| 72.61 | 75.98 | 68.75 | 68.84 | -4.65% | |
| 71.56 | 75.50 | 70.15 | 72.20 | -1.35% | |
| 64.59 | 73.73 | 63.84 | 73.19 | +11.57% | |
| 67.75 | 67.75 | 64.14 | 65.60 | -3.34% | |
| 67.32 | 72.80 | 67.29 | 67.87 | -4.26% | |
| 63.35 | 71.76 | 62.76 | 70.89 | +9.11% | |
| 58.45 | 65.12 | 57.48 | 64.97 | +12.68% | |
| 56.63 | 57.81 | 56.07 | 57.66 | +2.71% | |
| 60.99 | 61.37 | 55.67 | 56.14 | -8.24% | |
| 62.12 | 62.24 | 59.52 | 61.18 | -0.34% | |
| 58.57 | 62.03 | 58.57 | 61.39 | +4.87% | |
| 58.19 | 59.65 | 56.66 | 58.54 | +1.00% | |
| 53.88 | 58.10 | 53.61 | 57.96 | +7.57% | |
| 56.37 | 57.43 | 53.58 | 53.88 | -3.70% | |
| 54.18 | 56.67 | 52.69 | 55.95 | +3.67% | |
| 51.13 | 56.37 | 51.13 | 53.97 | +3.59% | |
| 51.13 | 53.20 | 48.84 | 52.10 | +2.14% | |
| 49.61 | 52.45 | 48.45 | 51.01 | +3.18% | |
| 49.74 | 49.81 | 48.02 | 49.44 | -1.02% | |
| 50.00 | 53.21 | 49.50 | 49.95 | +0.12% | |
| 48.29 | 50.00 | 46.81 | 49.89 | +2.70% | |
| 47.00 | 49.25 | 45.40 | 48.58 | +4.59% | |
| 47.33 | 49.00 | 45.78 | 46.45 | -1.86% | |
| 45.08 | 48.90 | 44.79 | 47.33 | +5.13% | |
| 43.51 | 47.00 | 43.03 | 45.02 | +0.36% | |
| 37.66 | 46.16 | 37.65 | 44.86 | +21.87% | |
| 30.96 | 36.88 | 30.88 | 36.81 | +52.11% | |
| 24.06 | 24.33 | 23.34 | 24.20 | +1.13% | |
| 24.24 | 24.62 | 23.89 | 23.93 | -0.75% | |
| 24.03 | 24.94 | 23.55 | 24.11 | -0.04% | |
| 23.25 | 24.57 | 22.88 | 24.12 | +5.10% | |
| 23.17 | 23.50 | 22.56 | 22.95 | -2.38% | |
| 24.47 | 24.47 | 23.25 | 23.51 | -0.97% | |
| 24.19 | 25.69 | 23.64 | 23.74 | -1.62% | |
| 22.66 | 24.42 | 22.21 | 24.13 | +4.87% | |
| 20.90 | 23.14 | 20.60 | 23.01 | +12.68% | |
| 19.34 | 20.44 | 18.68 | 20.42 | +6.41% | |
| 18.19 | 19.59 | 18.19 | 19.19 | +6.91% | |
| 17.13 | 18.13 | 16.83 | 17.95 | +6.09% | |
| 16.14 | 16.96 | 16.02 | 16.92 | +4.83% | |
| 17.51 | 17.65 | 15.89 | 16.14 | -7.82% | |
| 17.98 | 17.98 | 17.40 | 17.51 | -3.05% | |
| 18.60 | 18.65 | 17.84 | 18.06 | +0.89% | |
| 18.16 | 18.49 | 17.47 | 17.90 | -1.97% | |
| 17.78 | 18.64 | 17.78 | 18.26 | +1.16% | |
| 17.72 | 18.39 | 17.47 | 18.05 | +0.67% | |
| 17.99 | 18.51 | 17.75 | 17.93 | +0.62% | |
| 17.49 | 18.46 | 17.26 | 17.82 | +3.36% | |
| 17.11 | 17.63 | 16.98 | 17.24 | +2.25% | |
| 17.00 | 17.20 | 16.50 | 16.86 | -2.20% | |
| 16.89 | 17.82 | 16.76 | 17.24 | +0.82% | |
| 16.64 | 18.18 | 16.61 | 17.10 | +3.70% | |
| 16.32 | 16.67 | 15.78 | 16.49 | -0.24% | |
| 15.62 | 16.61 | 15.40 | 16.53 | +6.92% | |
| 15.44 | 15.71 | 15.07 | 15.46 | +0.32% | |
| 14.96 | 15.57 | 14.88 | 15.41 | +2.87% | |
| 14.97 | 15.17 | 14.82 | 14.98 | -0.40% | |
| 14.85 | 15.44 | 14.85 | 15.04 | +0.74% | |
| 15.29 | 15.29 | 14.89 | 14.93 | -1.97% | |
| 15.10 | 15.51 | 14.97 | 15.23 | -0.65% | |
| 15.85 | 15.85 | 15.26 | 15.33 | -2.29% | |
| 16.19 | 16.48 | 15.31 | 15.69 | -3.80% | |
| 16.44 | 16.58 | 15.96 | 16.31 | -1.09% | |
| 16.13 | 16.69 | 15.93 | 16.49 | -0.36% | |
| 15.71 | 16.61 | 15.71 | 16.55 | +2.48% | |
| 16.37 | 17.03 | 16.05 | 16.15 | -1.82% | |
| 15.52 | 16.63 | 15.24 | 16.45 | +5.72% | |
| 14.59 | 15.85 | 14.23 | 15.56 | +2.98% | |
| 14.34 | 15.22 | 14.34 | 15.11 | +1.96% | |
| 14.47 | 15.04 | 14.04 | 14.82 | +0.07% | |
| 13.82 | 15.00 | 13.67 | 14.81 | +7.16% | |
| 13.83 | 14.06 | 13.57 | 13.82 | +0.22% | |
| 13.85 | 14.06 | 13.49 | 13.79 | -1.22% | |
| 14.91 | 14.92 | 13.50 | 13.96 | -7.67% | |
| 14.45 | 15.95 | 14.38 | 15.12 | +3.99% | |
| 15.24 | 16.58 | 14.46 | 14.54 | +11.93% | |
| 12.85 | 13.02 | 12.61 | 12.99 | +0.93% | |
| 12.90 | 13.15 | 12.50 | 12.87 | -0.69% | |
| 12.84 | 13.34 | 12.73 | 12.96 | +1.09% | |
| 13.10 | 13.20 | 12.57 | 12.82 | -1.91% | |
| 13.68 | 13.68 | 12.89 | 13.07 | -3.61% | |
| 13.32 | 13.93 | 13.13 | 13.56 | +2.03% | |
| 13.40 | 13.56 | 13.03 | 13.29 | -1.04% | |
| 13.23 | 13.54 | 12.90 | 13.43 | +2.13% | |
| 13.30 | 13.56 | 13.05 | 13.15 | -2.74% | |
| 13.36 | 13.76 | 13.06 | 13.52 | +1.20% | |
| 14.13 | 14.55 | 13.20 | 13.36 | -5.18% | |
| 13.92 | 14.35 | 13.80 | 14.09 | +0.86% | |
| 13.79 | 13.98 | 13.67 | 13.97 | -0.14% | |
| 14.02 | 14.02 | 13.34 | 13.99 | +0.07% | |
| 14.20 | 14.47 | 13.95 | 13.98 | -1.20% | |
| 14.46 | 14.52 | 13.74 | 14.15 | -2.14% | |
| 14.47 | 14.61 | 14.18 | 14.46 | -0.21% | |
| 14.02 | 15.14 | 13.83 | 14.49 | +5.08% | |
| 13.76 | 14.03 | 13.70 | 13.79 | +1.25% | |
| 13.32 | 13.68 | 13.20 | 13.62 | +3.03% | |
| 13.14 | 13.39 | 13.10 | 13.22 | -1.42% | |
| 13.57 | 13.70 | 13.33 | 13.41 | -0.89% | |
| 13.61 | 13.75 | 13.43 | 13.53 | -0.15% | |
| 13.91 | 13.97 | 13.39 | 13.55 | -2.66% | |
| 14.28 | 14.41 | 13.60 | 13.92 | -2.45% | |
| 14.03 | 14.32 | 13.81 | 14.27 | +1.35% | |
| 14.11 | 14.26 | 13.81 | 14.08 | -0.14% | |
| 14.59 | 14.61 | 13.94 | 14.10 | -3.75% | |
| 14.45 | 14.68 | 14.34 | 14.65 | +0.96% | |
| 14.34 | 14.58 | 14.16 | 14.51 | +1.11% | |
| 14.22 | 14.60 | 14.14 | 14.35 | +0.91% | |
| 15.53 | 15.59 | 14.10 | 14.22 | -7.96% | |
| 15.59 | 15.70 | 15.43 | 15.45 | -0.58% | |
| 15.45 | 15.77 | 15.39 | 15.54 | +0.58% | |
| 15.10 | 15.69 | 15.10 | 15.45 | +1.64% | |
| 15.04 | 15.32 | 14.94 | 15.20 | +0.93% | |
| 15.12 | 15.25 | 14.96 | 15.06 | -0.26% | |
| 14.93 | 15.18 | 14.83 | 15.10 | +0.40% | |
| 14.88 | 15.20 | 14.88 | 15.04 | +1.08% | |
| 14.61 | 14.94 | 14.61 | 14.88 | +1.43% | |
| 14.89 | 14.91 | 14.65 | 14.67 | -0.20% | |
| 15.05 | 15.35 | 14.58 | 14.70 | -2.00% | |
| 14.86 | 15.16 | 14.77 | 15.00 | +0.94% | |
| 15.36 | 15.36 | 14.59 | 14.86 | -2.69% | |
| 15.07 | 15.46 | 15.02 | 15.27 | +1.33% | |
| 15.21 | 15.44 | 15.06 | 15.07 | -1.37% | |
| 15.54 | 15.56 | 15.08 | 15.28 | -2.36% | |
| 14.93 | 15.74 | 14.92 | 15.65 | +3.78% | |
| 14.89 | 15.10 | 14.65 | 15.08 | +1.48% | |
| 14.69 | 14.97 | 14.44 | 14.86 | +1.02% | |
| 14.46 | 14.91 | 14.20 | 14.71 | -0.14% | |
| 14.16 | 14.80 | 14.01 | 14.73 | +3.66% | |
| 14.13 | 14.35 | 14.00 | 14.21 | +1.07% | |
| 14.03 | 14.33 | 13.75 | 14.06 | -1.26% | |
| 14.27 | 14.40 | 14.07 | 14.24 | -0.14% | |
| 14.30 | 14.45 | 14.14 | 14.26 | -0.83% | |
| 13.96 | 14.46 | 13.96 | 14.38 | +3.23% | |
| 14.09 | 14.30 | 13.82 | 13.93 | -0.57% | |
| 13.44 | 14.19 | 13.31 | 14.01 | +4.40% | |
| 14.22 | 14.22 | 13.35 | 13.42 | -3.10% | |
| 14.13 | 14.20 | 13.77 | 13.85 | -1.84% | |
| 14.02 | 14.15 | 13.82 | 14.11 | +0.14% | |
| 14.37 | 14.41 | 14.02 | 14.09 | -1.95% | |
| 14.12 | 14.41 | 13.92 | 14.37 | +0.21% | |
| 14.43 | 14.90 | 14.25 | 14.34 | -1.04% | |
| 14.70 | 14.86 | 14.45 | 14.49 | -1.16% | |
| 14.74 | 14.91 | 14.61 | 14.66 | -0.68% | |
| 14.47 | 14.83 | 14.42 | 14.76 | +3.29% | |
| 14.07 | 14.31 | 13.85 | 14.29 | +0.21% | |
| 14.76 | 14.79 | 14.23 | 14.26 | -3.06% | |
| 14.58 | 14.84 | 14.49 | 14.71 | +1.59% | |
| 15.55 | 15.74 | 14.43 | 14.48 | -9.39% | |
| 16.08 | 16.15 | 15.22 | 15.98 | -1.05% | |
| 16.25 | 16.27 | 15.76 | 16.15 | +0.25% | |
| 16.46 | 16.73 | 15.15 | 16.11 | -3.94% | |
| 16.97 | 17.18 | 16.58 | 16.77 | -1.06% | |
| 17.01 | 17.12 | 16.60 | 16.95 | -0.06% | |
| 16.98 | 17.15 | 16.75 | 16.96 | +1.50% | |
| 16.53 | 16.79 | 16.52 | 16.71 | +2.14% | |
| 16.11 | 16.45 | 16.04 | 16.36 | +1.24% | |
| 16.05 | 16.33 | 16.00 | 16.16 | +0.19% | |
| 15.94 | 16.37 | 15.92 | 16.13 | +0.62% | |
| 15.51 | 16.13 | 15.49 | 16.03 | +5.18% | |
| 15.21 | 15.42 | 15.13 | 15.24 | -0.85% | |
| 15.53 | 15.74 | 15.23 | 15.37 | -0.45% | |
| 15.38 | 15.53 | 15.16 | 15.44 | +1.31% | |
| 15.00 | 15.68 | 14.72 | 15.24 | +0.07% | |
| 15.47 | 15.49 | 15.11 | 15.23 | +0.40% | |
| 15.98 | 16.00 | 14.86 | 15.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BAND chart for longer ranges.