Mail

LBRDA - Liberty Broadband Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	119.63	121.63	119.63	120.53	120.53	79,510
Dec 12, 2019	118.19	120.35	118.19	119.77	119.77	93,300
Dec 11, 2019	117.24	118.67	117.00	118.55	118.55	76,200
Dec 10, 2019	118.42	118.64	116.93	117.09	117.09	52,100
Dec 09, 2019	118.47	119.84	118.04	118.71	118.71	104,300
Dec 06, 2019	118.73	119.31	118.07	118.92	118.92	106,900
Dec 05, 2019	116.29	118.18	116.29	118.09	118.09	94,800
Dec 04, 2019	117.79	117.85	116.09	116.22	116.22	143,100
Dec 03, 2019	117.09	118.17	116.82	117.85	117.85	134,600
Dec 02, 2019	118.22	118.47	117.10	117.88	117.88	175,800
Nov 29, 2019	118.90	118.90	118.00	118.31	118.31	37,400
Nov 27, 2019	117.46	119.14	116.94	118.94	118.94	111,600
Nov 26, 2019	116.96	117.37	116.10	117.12	117.12	115,600
Nov 25, 2019	117.59	117.91	116.40	116.82	116.82	114,700
Nov 22, 2019	119.11	119.11	117.31	117.44	117.44	109,600
Nov 21, 2019	120.04	120.18	118.77	119.00	119.00	151,400
Nov 20, 2019	117.64	120.25	117.30	119.85	119.85	219,700
Nov 19, 2019	117.07	118.49	116.65	117.79	117.79	98,800
Nov 18, 2019	117.53	117.53	116.44	116.95	116.95	97,200
Nov 15, 2019	118.68	118.68	116.76	117.13	117.13	95,200
Nov 14, 2019	117.73	118.58	117.44	118.48	118.48	87,700
Nov 13, 2019	116.83	118.96	116.73	118.09	118.09	218,500
Nov 12, 2019	116.13	118.10	116.13	117.00	117.00	284,300
Nov 11, 2019	116.29	117.57	116.17	116.98	116.98	112,600
Nov 08, 2019	115.70	117.44	115.70	116.72	116.72	58,000
Nov 07, 2019	117.12	117.12	115.15	115.82	115.82	93,000
Nov 06, 2019	117.65	118.09	115.56	116.62	116.62	101,900
Nov 05, 2019	118.68	118.68	117.07	118.03	118.03	74,100
Nov 04, 2019	120.00	120.00	118.30	118.42	118.42	91,000
Nov 01, 2019	118.49	119.83	118.49	119.63	119.63	96,100
Oct 31, 2019	117.89	117.99	116.69	117.99	117.99	87,800
Oct 30, 2019	116.71	117.98	116.51	117.89	117.89	57,000
Oct 29, 2019	117.43	117.99	116.41	116.75	116.75	66,700
Oct 28, 2019	115.81	117.98	115.81	116.93	116.93	112,200
Oct 25, 2019	114.95	117.87	113.74	116.08	116.08	210,900
Oct 24, 2019	110.61	110.68	109.39	110.25	110.25	172,200
Oct 23, 2019	109.71	110.17	109.45	110.02	110.02	109,600
Oct 22, 2019	110.00	110.91	109.68	109.79	109.79	45,200
Oct 21, 2019	111.10	111.46	109.72	109.94	109.94	63,800
Oct 18, 2019	110.75	111.03	110.08	110.86	110.86	61,700
Oct 17, 2019	110.22	111.47	109.84	110.70	110.70	37,300
Oct 16, 2019	108.94	110.46	108.52	109.80	109.80	87,100
Oct 15, 2019	107.09	109.36	107.09	109.02	109.02	40,900
Oct 14, 2019	106.17	107.08	106.17	106.75	106.75	88,700
Oct 11, 2019	108.33	108.45	106.83	106.90	106.90	65,800
Oct 10, 2019	107.21	108.25	107.08	107.38	107.38	56,200
Oct 09, 2019	107.60	108.23	107.39	107.56	107.56	69,100
Oct 08, 2019	107.22	108.25	106.32	107.30	107.30	69,600
Oct 07, 2019	108.10	108.84	107.36	108.02	108.02	168,300
Oct 04, 2019	106.51	108.35	106.32	107.89	107.89	154,500
Oct 03, 2019	104.50	105.25	103.44	105.25	105.25	137,800
Oct 02, 2019	102.85	104.71	102.85	104.10	104.10	146,600
Oct 01, 2019	104.44	105.38	103.39	103.45	103.45	88,600
Sep 30, 2019	103.68	104.91	103.44	104.52	104.52	125,500
Sep 27, 2019	104.48	104.63	102.31	103.22	103.22	56,200
Sep 26, 2019	105.69	105.69	103.51	104.34	104.34	87,400
Sep 25, 2019	105.60	106.00	105.06	105.60	105.60	76,400
Sep 24, 2019	106.82	107.37	105.41	105.63	105.63	118,500
Sep 23, 2019	107.20	107.25	106.61	106.76	106.76	91,600
Sep 20, 2019	108.58	108.58	106.23	106.91	106.91	268,500
Sep 19, 2019	107.90	109.05	107.90	108.43	108.43	123,000
Sep 18, 2019	108.02	108.21	107.02	108.09	108.09	77,200
Sep 17, 2019	107.64	108.17	107.04	107.96	107.96	87,400
Sep 16, 2019	108.22	108.87	106.48	107.66	107.66	85,200
Sep 13, 2019	108.25	109.11	108.03	108.63	108.63	121,200
Sep 12, 2019	107.92	109.56	107.78	108.37	108.37	87,300
Sep 11, 2019	107.18	107.96	106.79	107.96	107.96	68,400
Sep 10, 2019	107.00	107.82	106.38	107.07	107.07	231,500
Sep 09, 2019	108.50	108.94	106.23	107.09	107.09	165,400
Sep 06, 2019	107.32	108.70	107.16	108.15	108.15	168,400
Sep 05, 2019	107.58	109.06	107.11	107.25	107.25	99,000
Sep 04, 2019	105.39	106.99	105.39	106.88	106.88	127,900
Sep 03, 2019	104.25	104.97	103.91	104.58	104.58	132,000
Aug 30, 2019	104.01	104.95	103.81	104.75	104.75	160,700
Aug 29, 2019	102.80	104.08	102.51	103.69	103.69	88,300
Aug 28, 2019	100.43	101.99	100.22	101.79	101.79	88,000
Aug 27, 2019	101.34	101.86	100.84	100.87	100.87	70,400
Aug 26, 2019	98.81	101.17	98.81	100.99	100.99	113,300
Aug 23, 2019	99.69	100.24	97.91	98.10	98.10	77,800
Aug 22, 2019	100.50	100.50	99.01	99.94	99.94	41,800
Aug 21, 2019	101.04	101.04	99.75	100.24	100.24	53,800
Aug 20, 2019	99.41	100.60	99.20	100.18	100.18	62,500
Aug 19, 2019	98.53	100.25	98.53	99.78	99.78	78,700
Aug 16, 2019	97.44	98.77	97.44	98.44	98.44	112,700
Aug 15, 2019	96.95	97.46	96.29	97.10	97.10	51,000
Aug 14, 2019	96.62	96.90	96.01	96.39	96.39	61,700
Aug 13, 2019	96.97	98.60	96.90	97.69	97.69	72,100
Aug 12, 2019	97.28	97.84	96.39	97.19	97.19	89,900
Aug 09, 2019	97.86	98.47	96.76	97.90	97.90	143,000
Aug 08, 2019	97.19	98.98	97.19	98.35	98.35	145,500
Aug 07, 2019	96.49	96.98	95.46	96.71	96.71	144,200
Aug 06, 2019	96.61	98.25	96.19	97.73	97.73	99,300
Aug 05, 2019	96.34	96.71	94.96	96.26	96.26	128,200
Aug 02, 2019	97.28	97.98	94.21	97.72	97.72	79,400
Aug 01, 2019	98.34	100.42	97.79	97.98	97.98	117,100
Jul 31, 2019	99.59	99.59	97.73	98.19	98.19	138,900
Jul 30, 2019	99.42	100.84	99.42	100.04	100.04	160,900
Jul 29, 2019	100.97	100.97	99.61	99.64	99.64	86,100
Jul 26, 2019	98.55	101.38	96.92	100.93	100.93	138,000
Jul 25, 2019	103.99	104.17	103.39	103.65	103.65	88,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...