LBRDA - Liberty Broadband Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019119.63121.63119.63120.53120.5379,510
Dec 12, 2019118.19120.35118.19119.77119.7793,300
Dec 11, 2019117.24118.67117.00118.55118.5576,200
Dec 10, 2019118.42118.64116.93117.09117.0952,100
Dec 09, 2019118.47119.84118.04118.71118.71104,300
Dec 06, 2019118.73119.31118.07118.92118.92106,900
Dec 05, 2019116.29118.18116.29118.09118.0994,800
Dec 04, 2019117.79117.85116.09116.22116.22143,100
Dec 03, 2019117.09118.17116.82117.85117.85134,600
Dec 02, 2019118.22118.47117.10117.88117.88175,800
Nov 29, 2019118.90118.90118.00118.31118.3137,400
Nov 27, 2019117.46119.14116.94118.94118.94111,600
Nov 26, 2019116.96117.37116.10117.12117.12115,600
Nov 25, 2019117.59117.91116.40116.82116.82114,700
Nov 22, 2019119.11119.11117.31117.44117.44109,600
Nov 21, 2019120.04120.18118.77119.00119.00151,400
Nov 20, 2019117.64120.25117.30119.85119.85219,700
Nov 19, 2019117.07118.49116.65117.79117.7998,800
Nov 18, 2019117.53117.53116.44116.95116.9597,200
Nov 15, 2019118.68118.68116.76117.13117.1395,200
Nov 14, 2019117.73118.58117.44118.48118.4887,700
Nov 13, 2019116.83118.96116.73118.09118.09218,500
Nov 12, 2019116.13118.10116.13117.00117.00284,300
Nov 11, 2019116.29117.57116.17116.98116.98112,600
Nov 08, 2019115.70117.44115.70116.72116.7258,000
Nov 07, 2019117.12117.12115.15115.82115.8293,000
Nov 06, 2019117.65118.09115.56116.62116.62101,900
Nov 05, 2019118.68118.68117.07118.03118.0374,100
Nov 04, 2019120.00120.00118.30118.42118.4291,000
Nov 01, 2019118.49119.83118.49119.63119.6396,100
Oct 31, 2019117.89117.99116.69117.99117.9987,800
Oct 30, 2019116.71117.98116.51117.89117.8957,000
Oct 29, 2019117.43117.99116.41116.75116.7566,700
Oct 28, 2019115.81117.98115.81116.93116.93112,200
Oct 25, 2019114.95117.87113.74116.08116.08210,900
Oct 24, 2019110.61110.68109.39110.25110.25172,200
Oct 23, 2019109.71110.17109.45110.02110.02109,600
Oct 22, 2019110.00110.91109.68109.79109.7945,200
Oct 21, 2019111.10111.46109.72109.94109.9463,800
Oct 18, 2019110.75111.03110.08110.86110.8661,700
Oct 17, 2019110.22111.47109.84110.70110.7037,300
Oct 16, 2019108.94110.46108.52109.80109.8087,100
Oct 15, 2019107.09109.36107.09109.02109.0240,900
Oct 14, 2019106.17107.08106.17106.75106.7588,700
Oct 11, 2019108.33108.45106.83106.90106.9065,800
Oct 10, 2019107.21108.25107.08107.38107.3856,200
Oct 09, 2019107.60108.23107.39107.56107.5669,100
Oct 08, 2019107.22108.25106.32107.30107.3069,600
Oct 07, 2019108.10108.84107.36108.02108.02168,300
Oct 04, 2019106.51108.35106.32107.89107.89154,500
Oct 03, 2019104.50105.25103.44105.25105.25137,800
Oct 02, 2019102.85104.71102.85104.10104.10146,600
Oct 01, 2019104.44105.38103.39103.45103.4588,600
Sep 30, 2019103.68104.91103.44104.52104.52125,500
Sep 27, 2019104.48104.63102.31103.22103.2256,200
Sep 26, 2019105.69105.69103.51104.34104.3487,400
Sep 25, 2019105.60106.00105.06105.60105.6076,400
Sep 24, 2019106.82107.37105.41105.63105.63118,500
Sep 23, 2019107.20107.25106.61106.76106.7691,600
Sep 20, 2019108.58108.58106.23106.91106.91268,500
Sep 19, 2019107.90109.05107.90108.43108.43123,000
Sep 18, 2019108.02108.21107.02108.09108.0977,200
Sep 17, 2019107.64108.17107.04107.96107.9687,400
Sep 16, 2019108.22108.87106.48107.66107.6685,200
Sep 13, 2019108.25109.11108.03108.63108.63121,200
Sep 12, 2019107.92109.56107.78108.37108.3787,300
Sep 11, 2019107.18107.96106.79107.96107.9668,400
Sep 10, 2019107.00107.82106.38107.07107.07231,500
Sep 09, 2019108.50108.94106.23107.09107.09165,400
Sep 06, 2019107.32108.70107.16108.15108.15168,400
Sep 05, 2019107.58109.06107.11107.25107.2599,000
Sep 04, 2019105.39106.99105.39106.88106.88127,900
Sep 03, 2019104.25104.97103.91104.58104.58132,000
Aug 30, 2019104.01104.95103.81104.75104.75160,700
Aug 29, 2019102.80104.08102.51103.69103.6988,300
Aug 28, 2019100.43101.99100.22101.79101.7988,000
Aug 27, 2019101.34101.86100.84100.87100.8770,400
Aug 26, 201998.81101.1798.81100.99100.99113,300
Aug 23, 201999.69100.2497.9198.1098.1077,800
Aug 22, 2019100.50100.5099.0199.9499.9441,800
Aug 21, 2019101.04101.0499.75100.24100.2453,800
Aug 20, 201999.41100.6099.20100.18100.1862,500
Aug 19, 201998.53100.2598.5399.7899.7878,700
Aug 16, 201997.4498.7797.4498.4498.44112,700
Aug 15, 201996.9597.4696.2997.1097.1051,000
Aug 14, 201996.6296.9096.0196.3996.3961,700
Aug 13, 201996.9798.6096.9097.6997.6972,100
Aug 12, 201997.2897.8496.3997.1997.1989,900
Aug 09, 201997.8698.4796.7697.9097.90143,000
Aug 08, 201997.1998.9897.1998.3598.35145,500
Aug 07, 201996.4996.9895.4696.7196.71144,200
Aug 06, 201996.6198.2596.1997.7397.7399,300
Aug 05, 201996.3496.7194.9696.2696.26128,200
Aug 02, 201997.2897.9894.2197.7297.7279,400
Aug 01, 201998.34100.4297.7997.9897.98117,100
Jul 31, 201999.5999.5997.7398.1998.19138,900
Jul 30, 201999.42100.8499.42100.04100.04160,900
Jul 29, 2019100.97100.9799.6199.6499.6486,100
Jul 26, 201998.55101.3896.92100.93100.93138,000
Jul 25, 2019103.99104.17103.39103.65103.6588,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...