Advertisement
Advertisement
U.S. markets open in 1 hour 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Liberty Broadband Corporation (LBRDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.60-2.27 (-2.95%)
At close: 04:00PM EDT
74.60 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202277.2977.5874.5274.6074.60315,000
Sep 29, 202278.2678.2676.1476.8776.87237,300
Sep 28, 202277.0179.6077.0178.8078.80225,900
Sep 27, 202277.4278.4875.6976.3976.39325,700
Sep 26, 202280.4381.6276.4877.0077.00416,600
Sep 23, 202283.0183.0479.8181.0881.08593,500
Sep 22, 202287.0487.0982.9483.5083.50532,700
Sep 21, 202289.9490.3287.5087.6087.60428,900
Sep 20, 202290.4890.8389.0989.6189.61392,000
Sep 19, 202291.1991.8290.3091.2391.23538,500
Sep 16, 202290.9592.4490.2491.5591.55958,900
Sep 15, 202293.7494.1190.8691.4391.43457,900
Sep 14, 202294.4695.0692.7093.6193.61350,700
Sep 13, 202296.6697.2394.2194.3394.33203,800
Sep 12, 202298.8099.9098.0398.6998.69251,400
Sep 09, 202296.1798.5895.9098.1798.17262,300
Sep 08, 202296.8596.9093.9795.4095.40285,900
Sep 07, 202295.5197.2695.4897.1197.11273,700
Sep 06, 202298.7899.1495.3395.4895.48254,300
Sep 02, 2022102.47102.4798.5598.7898.78195,800
Sep 01, 2022100.52102.07100.11101.84101.84199,000
Aug 31, 2022101.34103.06100.37100.82100.82341,000
Aug 30, 2022102.63103.20100.39100.50100.50368,900
Aug 29, 2022103.99105.12101.78101.83101.83308,100
Aug 26, 2022108.60110.00104.31104.39104.39261,600
Aug 25, 2022107.10108.75106.50108.67108.67222,600
Aug 24, 2022108.45109.65107.11107.18107.18161,400
Aug 23, 2022110.22111.45108.09108.35108.35133,000
Aug 22, 2022113.14114.60110.27110.54110.54110,500
Aug 19, 2022114.59114.74112.93114.36114.36139,200
Aug 18, 2022115.44115.44113.61114.68114.68136,600
Aug 17, 2022119.63119.63115.46115.46115.46142,000
Aug 16, 2022120.21120.71118.80120.18120.18241,400
Aug 15, 2022118.12120.68117.84120.15120.15188,700
Aug 12, 2022117.11119.22116.43118.85118.85141,500
Aug 11, 2022116.22118.48115.56116.18116.18181,500
Aug 10, 2022116.13117.58115.10115.61115.61496,000
Aug 09, 2022115.97115.97113.27114.39114.39198,600
Aug 08, 2022116.81120.01116.30116.76116.76226,400
Aug 05, 2022115.40115.57112.03115.53115.53241,100
Aug 04, 2022111.48114.81110.11113.36113.36274,600
Aug 03, 2022109.34112.87108.47111.78111.78242,500
Aug 02, 2022107.19109.82107.19108.71108.71388,500
Aug 01, 2022107.05108.43105.78107.26107.26367,100
Jul 29, 2022108.66110.56106.85107.93107.93424,800
Jul 28, 2022115.07116.16107.43108.30108.30424,900
Jul 27, 2022120.42121.59119.01120.75120.75286,800
Jul 26, 2022120.30121.15119.58120.54120.54269,400
Jul 25, 2022122.74123.05120.06120.49120.49240,100
Jul 22, 2022123.41123.74121.12122.31122.31245,700
Jul 21, 2022119.87122.99118.25122.95122.95276,600
Jul 20, 2022119.77120.86118.74120.29120.29269,500
Jul 19, 2022117.47119.89117.29119.20119.20274,700
Jul 18, 2022116.37118.68116.14116.76116.76235,400
Jul 15, 2022116.44117.48115.92116.87116.87304,300
Jul 14, 2022114.21115.30113.01115.20115.20297,600
Jul 13, 2022113.04115.73112.54114.93114.93275,700
Jul 12, 2022110.68116.30110.68114.49114.49317,900
Jul 11, 2022114.36114.92111.21111.32111.32277,100
Jul 08, 2022113.61115.85113.58114.72114.72224,900
Jul 07, 2022116.20116.50113.17114.33114.33266,600
Jul 06, 2022117.08117.79115.43116.26116.26285,100
Jul 05, 2022115.44117.64114.57117.38117.38303,000
Jul 01, 2022113.73117.68112.60117.16117.16280,000
Jun 30, 2022112.20114.95111.32113.55113.55505,200
Jun 29, 2022111.15113.09110.88112.63112.63361,500
Jun 28, 2022113.85115.38111.29111.31111.31351,800
Jun 27, 2022113.49113.99112.06113.37113.37278,400
Jun 24, 2022109.98113.45109.96113.15113.15611,900
Jun 23, 2022108.86109.77107.42109.62109.62319,400
Jun 22, 2022104.86109.02104.86108.31108.31407,800
Jun 21, 2022107.66110.17105.40105.85105.85349,200
Jun 17, 2022100.77107.29100.33106.92106.92643,500
Jun 16, 2022106.26106.3999.52100.93100.93789,200
Jun 15, 2022109.49110.85105.54108.80108.80533,500
Jun 14, 2022109.49111.19107.91108.72108.72276,200
Jun 13, 2022112.38112.38108.63108.88108.88216,600
Jun 10, 2022113.92115.20113.31113.72113.72152,100
Jun 09, 2022117.04117.67115.66115.66115.66119,900
Jun 08, 2022117.13118.94116.91117.09117.09240,600
Jun 07, 2022116.25117.16114.76117.00117.00171,800
Jun 06, 2022117.36118.75116.40117.22117.22217,000
Jun 03, 2022118.45118.65116.94117.05117.05195,400
Jun 02, 2022118.04119.17115.87118.95118.95319,000
Jun 01, 2022122.11122.79117.54117.80117.80377,800
May 31, 2022120.46123.08119.73122.01122.011,746,600
May 27, 2022120.81122.62120.68121.46121.46307,400
May 26, 2022116.99121.17115.68120.12120.12491,300
May 25, 2022113.79116.66113.79116.17116.17304,700
May 24, 2022113.38114.63112.35114.47114.47257,500
May 23, 2022114.99114.99111.66113.73113.73175,900
May 20, 2022114.47115.40111.38113.66113.66215,700
May 19, 2022111.44114.54111.44113.54113.54219,100
May 18, 2022112.29114.71111.51112.44112.44206,200
May 17, 2022111.86114.34110.07113.77113.77400,600
May 16, 2022112.46113.04109.74111.06111.06192,500
May 13, 2022110.99113.45109.43112.59112.59282,900
May 12, 2022106.59110.76105.98110.48110.48339,600
May 11, 2022110.62111.94106.75106.94106.94378,100
May 10, 2022109.99112.50108.90110.62110.62506,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement