7,528.30

+151.44

+2.05%

52,240.52

+954.79

+1.86%

25,154.92

+575.50

+2.34%

2,824.42

+70.31

+2.55%

4.8720

+0.0130

+0.27%

20.99

-4.65

-18.14%

4,126.10

+51.20

+1.26%

74,846.84

-831.95

-1.10%

Crude Oil Dec 26

87.62

-3.21

-3.53%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqGS - Nasdaq Real Time Price USD

Bandwidth Inc. (BAND)

41.81 +1.47 (+3.64%)

As of 11:41:21 AM EST. Market Open.

Trade BAND on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	40.74	42.58	40.44	41.75	41.75	139,089
Nov 6, 2026	39.57	40.73	38.36	40.34	40.34	636,900
Nov 5, 2026	41.13	41.13	37.32	37.80	37.80	894,600
Nov 4, 2026	42.88	44.41	41.03	43.38	43.38	683,900
Nov 3, 2026	43.88	45.74	42.64	43.39	43.39	671,800
Nov 2, 2026	48.02	48.02	42.48	42.97	42.97	850,600
Oct 30, 2026	49.11	50.31	45.05	47.34	47.34	1,992,000
Oct 29, 2026	46.82	54.04	45.80	53.11	53.11	2,232,000
Oct 28, 2026	50.13	51.15	48.12	48.45	48.45	1,229,800
Oct 27, 2026	46.89	49.70	46.69	49.27	49.27	753,900
Oct 26, 2026	44.74	47.29	43.28	46.89	46.89	892,800
Oct 23, 2026	41.11	44.40	39.85	44.18	44.18	1,053,100
Oct 22, 2026	45.94	46.39	38.77	40.50	40.50	1,341,300
Oct 21, 2026	45.33	47.30	45.00	46.82	46.82	660,300
Oct 20, 2026	43.41	45.00	42.22	44.71	44.71	546,400
Oct 19, 2026	44.38	44.90	42.79	43.50	43.50	697,900
Oct 16, 2026	49.04	49.12	41.77	43.34	43.34	1,177,900
Oct 15, 2026	45.80	49.76	44.35	49.60	49.60	961,300
Oct 14, 2026	51.06	51.06	45.94	47.40	47.40	970,900
Oct 13, 2026	51.48	53.34	50.53	52.73	52.73	590,500
Oct 12, 2026	52.77	53.36	51.17	52.77	52.77	370,100
Oct 9, 2026	52.25	54.17	52.01	53.27	53.27	621,300
Oct 8, 2026	56.66	57.70	51.32	51.95	51.95	987,000
Oct 7, 2026	58.77	60.40	57.06	57.47	57.47	852,500
Oct 6, 2026	63.74	65.58	59.73	60.09	60.09	636,300
Oct 5, 2026	62.78	63.19	61.26	62.53	62.53	511,500
Oct 2, 2026	63.50	67.14	62.02	63.74	63.74	895,400
Oct 1, 2026	61.78	63.74	59.00	62.44	62.44	796,300
Sep 30, 2026	62.28	64.39	60.09	60.71	60.71	1,032,000
Sep 29, 2026	61.13	63.22	60.54	62.28	62.28	538,400
Sep 28, 2026	61.70	62.68	59.16	61.01	61.01	715,900
Sep 25, 2026	62.12	65.13	60.23	61.81	61.81	1,089,800
Sep 24, 2026	58.00	62.26	57.51	61.83	61.83	1,065,400
Sep 23, 2026	58.01	62.46	56.52	59.13	59.13	1,280,500
Sep 22, 2026	54.70	60.30	53.72	58.40	58.40	1,833,200
Sep 21, 2026	50.51	54.93	49.84	54.31	54.31	666,100
Sep 18, 2026	51.19	51.19	48.54	50.23	50.23	1,271,100
Sep 17, 2026	49.85	51.30	48.66	50.51	50.51	506,000
Sep 16, 2026	48.60	50.82	48.40	48.93	48.93	607,200
Sep 15, 2026	49.51	53.18	48.54	50.08	50.08	971,600
Sep 14, 2026	56.90	57.85	48.83	48.97	48.97	1,423,100
Sep 11, 2026	52.55	57.27	52.55	56.87	56.87	1,302,300
Sep 10, 2026	48.10	52.79	47.02	51.62	51.62	1,303,100
Sep 9, 2026	43.60	49.59	43.50	48.83	48.83	1,197,600
Sep 8, 2026	42.81	45.00	41.58	43.62	43.62	693,400
Sep 4, 2026	47.19	47.19	43.47	43.77	43.77	504,600
Sep 3, 2026	48.11	48.99	46.51	47.09	47.09	538,700
Sep 2, 2026	50.00	50.04	46.99	47.55	47.55	617,400
Sep 1, 2026	47.41	50.99	47.01	50.79	50.79	900,600
Aug 31, 2026	48.29	50.05	46.54	48.43	48.43	1,858,100
Aug 28, 2026	51.85	51.85	48.81	49.00	49.00	422,700
Aug 27, 2026	47.35	52.15	47.31	51.85	51.85	570,400
Aug 26, 2026	46.30	47.80	45.85	46.89	46.89	414,500
Aug 25, 2026	47.36	48.07	44.77	46.65	46.65	392,400
Aug 24, 2026	46.83	47.26	45.39	46.35	46.35	565,100
Aug 21, 2026	48.85	49.19	45.62	47.52	47.52	740,600
Aug 20, 2026	52.00	52.50	47.33	48.15	48.15	614,200
Aug 19, 2026	54.10	55.62	51.63	52.30	52.30	994,200
Aug 18, 2026	51.65	53.68	50.18	52.94	52.94	1,014,100
Aug 17, 2026	54.06	54.40	52.31	52.79	52.79	568,400
Aug 14, 2026	53.71	54.94	52.03	53.97	53.97	530,300
Aug 13, 2026	52.48	54.49	52.20	54.06	54.06	633,300
Aug 12, 2026	53.01	53.59	51.06	51.97	51.97	828,500
Aug 11, 2026	52.72	53.45	51.52	51.62	51.62	594,300
Aug 10, 2026	49.18	53.55	49.18	52.71	52.71	935,200
Aug 7, 2026	46.00	53.64	45.88	49.96	49.96	1,337,400
Aug 6, 2026	44.54	46.54	43.74	44.69	44.69	1,251,900
Aug 5, 2026	45.80	46.47	44.30	45.67	45.67	917,800
Aug 4, 2026	44.08	46.47	42.28	46.20	46.20	964,300
Aug 3, 2026	39.03	43.82	39.01	43.47	43.47	1,183,800
Jul 31, 2026	38.70	39.97	37.80	39.14	39.14	1,027,800
Jul 30, 2026	37.32	39.84	36.60	38.83	38.83	2,308,000
Jul 29, 2026	38.31	40.00	35.20	36.95	36.95	4,485,900
Jul 28, 2026	57.47	58.22	50.46	52.25	52.25	1,564,200
Jul 27, 2026	59.44	61.89	56.07	57.18	57.18	984,800
Jul 24, 2026	59.26	61.68	56.77	59.80	59.80	1,219,700
Jul 23, 2026	64.38	65.39	58.53	58.74	58.74	819,900
Jul 22, 2026	69.34	69.99	63.55	64.37	64.37	1,058,200
Jul 21, 2026	69.16	70.41	67.22	70.36	70.36	1,039,400
Jul 20, 2026	72.78	75.07	68.69	68.80	68.80	1,199,400
Jul 17, 2026	66.50	73.49	66.50	71.81	71.81	1,389,400
Jul 16, 2026	71.21	71.21	66.65	68.88	68.88	664,400
Jul 15, 2026	75.97	77.57	70.59	70.97	70.97	754,500
Jul 14, 2026	75.12	77.50	74.50	75.77	75.77	682,700
Jul 13, 2026	74.83	76.80	72.81	73.81	73.81	684,500
Jul 10, 2026	78.87	78.99	73.39	75.48	75.48	959,000
Jul 9, 2026	70.51	79.08	69.71	78.44	78.44	1,905,100
Jul 8, 2026	66.32	71.59	62.65	70.49	70.49	2,258,100
Jul 7, 2026	60.70	69.01	60.65	67.56	67.56	1,845,800
Jul 6, 2026	61.66	64.94	60.24	60.67	60.67	660,100
Jul 2, 2026	64.52	65.43	61.26	61.60	61.60	931,600
Jul 1, 2026	63.63	65.19	62.07	63.79	63.79	829,900
Jun 30, 2026	59.98	64.61	59.65	63.30	63.30	1,238,100
Jun 29, 2026	57.74	61.59	56.54	60.89	60.89	1,253,700
Jun 26, 2026	52.22	57.20	52.14	56.90	56.90	3,035,400
Jun 25, 2026	52.28	52.67	50.18	52.32	52.32	719,700
Jun 24, 2026	52.37	54.30	51.23	52.28	52.28	1,084,500
Jun 23, 2026	49.77	53.44	49.21	52.73	52.73	1,439,900
Jun 22, 2026	50.73	51.48	48.15	50.82	50.82	1,509,200
Jun 18, 2026	51.62	52.50	48.50	51.39	51.39	1,997,800
Jun 17, 2026	51.69	52.11	48.43	50.84	50.84	2,091,100
Jun 16, 2026	52.60	53.03	49.26	51.78	51.78	5,626,300
Jun 15, 2026	59.56	62.10	52.54	52.83	52.83	3,275,700
Jun 12, 2026	65.18	66.97	63.23	65.34	65.34	721,000
Jun 11, 2026	58.99	64.39	58.00	64.29	64.29	1,006,400
Jun 10, 2026	62.62	66.62	59.01	59.31	59.31	941,600
Jun 9, 2026	69.87	70.25	61.20	63.36	63.36	943,300
Jun 8, 2026	72.61	75.98	68.75	68.84	68.84	1,084,600
Jun 5, 2026	71.56	75.50	70.15	72.20	72.20	1,805,600
Jun 4, 2026	64.58	73.73	63.84	73.19	73.19	1,607,600
Jun 3, 2026	67.75	67.75	64.14	65.60	65.60	691,200
Jun 2, 2026	67.32	72.80	67.29	67.87	67.87	976,300
Jun 1, 2026	63.35	71.76	62.76	70.89	70.89	1,739,000
May 29, 2026	58.45	65.12	57.48	64.97	64.97	1,547,300
May 28, 2026	56.63	57.81	56.06	57.66	57.66	803,000
May 27, 2026	60.99	61.37	55.67	56.14	56.14	1,017,500
May 26, 2026	62.12	62.24	59.52	61.18	61.18	815,900
May 22, 2026	58.57	62.03	58.57	61.39	61.39	982,400
May 21, 2026	58.19	59.65	56.66	58.54	58.54	1,069,000
May 20, 2026	53.88	58.10	53.61	57.96	57.96	1,137,500
May 19, 2026	56.37	57.43	53.58	53.88	53.88	940,400
May 18, 2026	54.17	56.67	52.69	55.95	55.95	855,000
May 15, 2026	51.13	56.37	51.13	53.97	53.97	1,648,300
May 14, 2026	51.13	53.20	48.84	52.10	52.10	1,020,600
May 13, 2026	49.61	52.45	48.45	51.01	51.01	856,100
May 12, 2026	49.74	49.81	48.02	49.44	49.44	833,800
May 11, 2026	50.00	53.21	49.50	49.95	49.95	1,325,900
May 8, 2026	48.29	50.00	46.81	49.89	49.89	872,000
May 7, 2026	47.00	49.25	45.40	48.58	48.58	1,004,600
May 6, 2026	47.33	49.00	45.78	46.45	46.45	1,167,200
May 5, 2026	45.08	48.90	44.79	47.33	47.33	1,778,000
May 4, 2026	43.51	47.00	43.03	45.02	45.02	3,153,100
May 1, 2026	37.66	46.16	37.65	44.86	44.86	4,121,700
Apr 30, 2026	30.95	36.88	30.88	36.81	36.81	4,156,800
Apr 29, 2026	24.06	24.33	23.34	24.20	24.20	589,900
Apr 28, 2026	24.24	24.62	23.89	23.93	23.93	339,800
Apr 27, 2026	24.03	24.94	23.55	24.11	24.11	389,600
Apr 24, 2026	23.25	24.57	22.88	24.12	24.12	474,000
Apr 23, 2026	23.17	23.50	22.56	22.95	22.95	401,500
Apr 22, 2026	24.47	24.47	23.25	23.51	23.51	356,100
Apr 21, 2026	24.19	25.69	23.64	23.74	23.74	802,400
Apr 20, 2026	22.66	24.42	22.21	24.13	24.13	996,100
Apr 17, 2026	20.90	23.14	20.60	23.01	23.01	827,800
Apr 16, 2026	19.34	20.44	18.68	20.42	20.42	578,100
Apr 15, 2026	18.19	19.59	18.19	19.19	19.19	662,800
Apr 14, 2026	17.13	18.13	16.83	17.95	17.95	310,000
Apr 13, 2026	16.14	16.95	16.02	16.92	16.92	303,200
Apr 10, 2026	17.51	17.65	15.89	16.14	16.14	413,300
Apr 9, 2026	17.98	17.98	17.40	17.51	17.51	222,100
Apr 8, 2026	18.60	18.65	17.84	18.06	18.06	199,100
Apr 7, 2026	18.16	18.49	17.47	17.90	17.90	383,200
Apr 6, 2026	17.78	18.64	17.78	18.26	18.26	167,100
Apr 2, 2026	17.72	18.39	17.47	18.05	18.05	209,600
Apr 1, 2026	17.99	18.51	17.75	17.93	17.93	316,600
Mar 31, 2026	17.49	18.46	17.26	17.82	17.82	575,800
Mar 30, 2026	17.11	17.63	16.98	17.24	17.24	616,800
Mar 27, 2026	17.00	17.20	16.50	16.86	16.86	516,700
Mar 26, 2026	16.89	17.82	16.75	17.24	17.24	250,000
Mar 25, 2026	16.64	18.18	16.61	17.10	17.10	888,800
Mar 24, 2026	16.32	16.67	15.78	16.49	16.49	313,300
Mar 23, 2026	15.62	16.61	15.40	16.53	16.53	406,400
Mar 20, 2026	15.44	15.70	15.07	15.46	15.46	477,800
Mar 19, 2026	14.96	15.57	14.88	15.41	15.41	311,200
Mar 18, 2026	14.97	15.17	14.82	14.98	14.98	226,000
Mar 17, 2026	14.85	15.44	14.85	15.04	15.04	183,100
Mar 16, 2026	15.29	15.29	14.89	14.93	14.93	316,800
Mar 13, 2026	15.10	15.51	14.97	15.23	15.23	299,400
Mar 12, 2026	15.85	15.85	15.26	15.33	15.33	448,200
Mar 11, 2026	16.19	16.48	15.31	15.69	15.69	379,500
Mar 10, 2026	16.44	16.58	15.96	16.31	16.31	377,100
Mar 9, 2026	16.13	16.69	15.93	16.49	16.49	442,000
Mar 6, 2026	15.71	16.61	15.71	16.55	16.55	526,700
Mar 5, 2026	16.37	17.03	16.05	16.15	16.15	557,800
Mar 4, 2026	15.52	16.63	15.24	16.45	16.45	901,200
Mar 3, 2026	14.59	15.85	14.23	15.56	15.56	631,800
Mar 2, 2026	14.34	15.22	14.34	15.11	15.11	579,800
Feb 27, 2026	14.47	15.03	14.04	14.82	14.82	539,100
Feb 26, 2026	13.82	15.00	13.67	14.81	14.81	580,100
Feb 25, 2026	13.83	14.06	13.57	13.82	13.82	336,800
Feb 24, 2026	13.85	14.06	13.49	13.79	13.79	408,000
Feb 23, 2026	14.91	14.92	13.50	13.96	13.96	530,600
Feb 20, 2026	14.45	15.94	14.38	15.12	15.12	745,000
Feb 19, 2026	15.24	16.58	14.46	14.54	14.54	1,518,500
Feb 18, 2026	12.85	13.02	12.61	12.99	12.99	721,100
Feb 17, 2026	12.90	13.15	12.50	12.87	12.87	702,600
Feb 13, 2026	12.84	13.34	12.73	12.96	12.96	385,600
Feb 12, 2026	13.10	13.20	12.57	12.82	12.82	366,100
Feb 11, 2026	13.68	13.68	12.89	13.07	13.07	436,600
Feb 10, 2026	13.32	13.93	13.13	13.56	13.56	269,400
Feb 9, 2026	13.40	13.56	13.02	13.29	13.29	171,500
Feb 6, 2026	13.23	13.53	12.90	13.43	13.43	282,200
Feb 5, 2026	13.30	13.56	13.05	13.15	13.15	261,500
Feb 4, 2026	13.36	13.76	13.06	13.52	13.52	210,100
Feb 3, 2026	14.13	14.55	13.19	13.36	13.36	243,500
Feb 2, 2026	13.92	14.35	13.80	14.09	14.09	166,100
Jan 30, 2026	13.79	13.98	13.67	13.97	13.97	267,900
Jan 29, 2026	14.02	14.02	13.34	13.99	13.99	194,200
Jan 28, 2026	14.20	14.47	13.95	13.98	13.98	160,100
Jan 27, 2026	14.46	14.52	13.74	14.15	14.15	266,100
Jan 26, 2026	14.47	14.61	14.18	14.46	14.46	233,600
Jan 23, 2026	14.02	15.14	13.82	14.49	14.49	367,200
Jan 22, 2026	13.76	14.03	13.70	13.79	13.79	220,400
Jan 21, 2026	13.32	13.68	13.20	13.62	13.62	248,300
Jan 20, 2026	13.14	13.39	13.10	13.22	13.22	204,500
Jan 16, 2026	13.57	13.70	13.33	13.41	13.41	241,500
Jan 15, 2026	13.61	13.74	13.43	13.53	13.53	196,800
Jan 14, 2026	13.91	13.97	13.39	13.55	13.55	264,300
Jan 13, 2026	14.28	14.41	13.60	13.92	13.92	250,300
Jan 12, 2026	14.03	14.31	13.81	14.27	14.27	133,800
Jan 9, 2026	14.11	14.26	13.81	14.08	14.08	156,400
Jan 8, 2026	14.59	14.61	13.94	14.10	14.10	198,200
Jan 7, 2026	14.45	14.68	14.34	14.65	14.65	125,100
Jan 6, 2026	14.34	14.58	14.16	14.51	14.51	172,800
Jan 5, 2026	14.22	14.60	14.14	14.35	14.35	260,300
Jan 2, 2026	15.53	15.59	14.10	14.22	14.22	294,100
Dec 31, 2025	15.59	15.70	15.43	15.45	15.45	207,000
Dec 30, 2025	15.45	15.77	15.39	15.54	15.54	204,200
Dec 29, 2025	15.10	15.69	15.10	15.45	15.45	212,400
Dec 26, 2025	15.04	15.32	14.94	15.20	15.20	75,200
Dec 24, 2025	15.12	15.25	14.96	15.06	15.06	72,500
Dec 23, 2025	14.93	15.18	14.83	15.10	15.10	148,600
Dec 22, 2025	14.88	15.20	14.88	15.04	15.04	153,600
Dec 19, 2025	14.61	14.94	14.61	14.88	14.88	262,700
Dec 18, 2025	14.89	14.91	14.65	14.67	14.67	114,400
Dec 17, 2025	15.05	15.35	14.58	14.70	14.70	157,700
Dec 16, 2025	14.86	15.15	14.77	15.00	15.00	165,900
Dec 15, 2025	15.36	15.36	14.59	14.86	14.86	162,200
Dec 12, 2025	15.07	15.46	15.02	15.27	15.27	340,000
Dec 11, 2025	15.21	15.44	15.06	15.07	15.07	172,700
Dec 10, 2025	15.54	15.56	15.08	15.28	15.28	205,400
Dec 9, 2025	14.93	15.73	14.92	15.65	15.65	302,500
Dec 8, 2025	14.89	15.10	14.65	15.08	15.08	256,000
Dec 5, 2025	14.69	14.97	14.44	14.86	14.86	197,900
Dec 4, 2025	14.46	14.91	14.20	14.71	14.71	340,900
Dec 3, 2025	14.16	14.80	14.01	14.73	14.73	206,000
Dec 2, 2025	14.13	14.35	14.00	14.21	14.21	414,000
Dec 1, 2025	14.03	14.33	13.75	14.06	14.06	202,500
Nov 28, 2025	14.27	14.40	14.07	14.24	14.24	65,800
Nov 26, 2025	14.30	14.45	14.14	14.26	14.26	160,300
Nov 25, 2025	13.96	14.46	13.96	14.38	14.38	170,200
Nov 24, 2025	14.09	14.30	13.82	13.93	13.93	184,000
Nov 21, 2025	13.44	14.19	13.31	14.01	14.01	202,100
Nov 20, 2025	14.22	14.22	13.35	13.42	13.42	231,300
Nov 19, 2025	14.13	14.20	13.77	13.85	13.85	125,600
Nov 18, 2025	14.02	14.15	13.82	14.11	14.11	226,800
Nov 17, 2025	14.37	14.41	14.02	14.09	14.09	158,600
Nov 14, 2025	14.12	14.41	13.92	14.37	14.37	132,800
Nov 13, 2025	14.43	14.90	14.25	14.34	14.34	265,200
Nov 12, 2025	14.70	14.86	14.45	14.49	14.49	118,400
Nov 11, 2025	14.74	14.91	14.61	14.66	14.66	133,800
Nov 10, 2025	14.47	14.83	14.42	14.76	14.76	151,800

Mobilize your Website

View Site in Mobile | Classic

Share by: