Advertisement
Advertisement
U.S. markets open in 1 hour 54 minutes
S&P Futures
3,615.25 +13.75 (+0.38%) Dow Futures
28,958.00 +157.00 (+0.55%) Nasdaq Futures
11,038.25 +2.75 (+0.02%) Russell 2000 Futures
1,684.80 +15.00 (+0.90%) Crude Oil
82.95 +3.46 (+4.35%) Gold
1,672.70 +0.70 (+0.04%)
Liberty Broadband Corporation (LBRDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 77.29 | 77.58 | 74.52 | 74.60 | 74.60 | 315,000 |
| Sep 29, 2022 | 78.26 | 78.26 | 76.14 | 76.87 | 76.87 | 237,300 |
| Sep 28, 2022 | 77.01 | 79.60 | 77.01 | 78.80 | 78.80 | 225,900 |
| Sep 27, 2022 | 77.42 | 78.48 | 75.69 | 76.39 | 76.39 | 325,700 |
| Sep 26, 2022 | 80.43 | 81.62 | 76.48 | 77.00 | 77.00 | 416,600 |
| Sep 23, 2022 | 83.01 | 83.04 | 79.81 | 81.08 | 81.08 | 593,500 |
| Sep 22, 2022 | 87.04 | 87.09 | 82.94 | 83.50 | 83.50 | 532,700 |
| Sep 21, 2022 | 89.94 | 90.32 | 87.50 | 87.60 | 87.60 | 428,900 |
| Sep 20, 2022 | 90.48 | 90.83 | 89.09 | 89.61 | 89.61 | 392,000 |
| Sep 19, 2022 | 91.19 | 91.82 | 90.30 | 91.23 | 91.23 | 538,500 |
| Sep 16, 2022 | 90.95 | 92.44 | 90.24 | 91.55 | 91.55 | 958,900 |
| Sep 15, 2022 | 93.74 | 94.11 | 90.86 | 91.43 | 91.43 | 457,900 |
| Sep 14, 2022 | 94.46 | 95.06 | 92.70 | 93.61 | 93.61 | 350,700 |
| Sep 13, 2022 | 96.66 | 97.23 | 94.21 | 94.33 | 94.33 | 203,800 |
| Sep 12, 2022 | 98.80 | 99.90 | 98.03 | 98.69 | 98.69 | 251,400 |
| Sep 09, 2022 | 96.17 | 98.58 | 95.90 | 98.17 | 98.17 | 262,300 |
| Sep 08, 2022 | 96.85 | 96.90 | 93.97 | 95.40 | 95.40 | 285,900 |
| Sep 07, 2022 | 95.51 | 97.26 | 95.48 | 97.11 | 97.11 | 273,700 |
| Sep 06, 2022 | 98.78 | 99.14 | 95.33 | 95.48 | 95.48 | 254,300 |
| Sep 02, 2022 | 102.47 | 102.47 | 98.55 | 98.78 | 98.78 | 195,800 |
| Sep 01, 2022 | 100.52 | 102.07 | 100.11 | 101.84 | 101.84 | 199,000 |
| Aug 31, 2022 | 101.34 | 103.06 | 100.37 | 100.82 | 100.82 | 341,000 |
| Aug 30, 2022 | 102.63 | 103.20 | 100.39 | 100.50 | 100.50 | 368,900 |
| Aug 29, 2022 | 103.99 | 105.12 | 101.78 | 101.83 | 101.83 | 308,100 |
| Aug 26, 2022 | 108.60 | 110.00 | 104.31 | 104.39 | 104.39 | 261,600 |
| Aug 25, 2022 | 107.10 | 108.75 | 106.50 | 108.67 | 108.67 | 222,600 |
| Aug 24, 2022 | 108.45 | 109.65 | 107.11 | 107.18 | 107.18 | 161,400 |
| Aug 23, 2022 | 110.22 | 111.45 | 108.09 | 108.35 | 108.35 | 133,000 |
| Aug 22, 2022 | 113.14 | 114.60 | 110.27 | 110.54 | 110.54 | 110,500 |
| Aug 19, 2022 | 114.59 | 114.74 | 112.93 | 114.36 | 114.36 | 139,200 |
| Aug 18, 2022 | 115.44 | 115.44 | 113.61 | 114.68 | 114.68 | 136,600 |
| Aug 17, 2022 | 119.63 | 119.63 | 115.46 | 115.46 | 115.46 | 142,000 |
| Aug 16, 2022 | 120.21 | 120.71 | 118.80 | 120.18 | 120.18 | 241,400 |
| Aug 15, 2022 | 118.12 | 120.68 | 117.84 | 120.15 | 120.15 | 188,700 |
| Aug 12, 2022 | 117.11 | 119.22 | 116.43 | 118.85 | 118.85 | 141,500 |
| Aug 11, 2022 | 116.22 | 118.48 | 115.56 | 116.18 | 116.18 | 181,500 |
| Aug 10, 2022 | 116.13 | 117.58 | 115.10 | 115.61 | 115.61 | 496,000 |
| Aug 09, 2022 | 115.97 | 115.97 | 113.27 | 114.39 | 114.39 | 198,600 |
| Aug 08, 2022 | 116.81 | 120.01 | 116.30 | 116.76 | 116.76 | 226,400 |
| Aug 05, 2022 | 115.40 | 115.57 | 112.03 | 115.53 | 115.53 | 241,100 |
| Aug 04, 2022 | 111.48 | 114.81 | 110.11 | 113.36 | 113.36 | 274,600 |
| Aug 03, 2022 | 109.34 | 112.87 | 108.47 | 111.78 | 111.78 | 242,500 |
| Aug 02, 2022 | 107.19 | 109.82 | 107.19 | 108.71 | 108.71 | 388,500 |
| Aug 01, 2022 | 107.05 | 108.43 | 105.78 | 107.26 | 107.26 | 367,100 |
| Jul 29, 2022 | 108.66 | 110.56 | 106.85 | 107.93 | 107.93 | 424,800 |
| Jul 28, 2022 | 115.07 | 116.16 | 107.43 | 108.30 | 108.30 | 424,900 |
| Jul 27, 2022 | 120.42 | 121.59 | 119.01 | 120.75 | 120.75 | 286,800 |
| Jul 26, 2022 | 120.30 | 121.15 | 119.58 | 120.54 | 120.54 | 269,400 |
| Jul 25, 2022 | 122.74 | 123.05 | 120.06 | 120.49 | 120.49 | 240,100 |
| Jul 22, 2022 | 123.41 | 123.74 | 121.12 | 122.31 | 122.31 | 245,700 |
| Jul 21, 2022 | 119.87 | 122.99 | 118.25 | 122.95 | 122.95 | 276,600 |
| Jul 20, 2022 | 119.77 | 120.86 | 118.74 | 120.29 | 120.29 | 269,500 |
| Jul 19, 2022 | 117.47 | 119.89 | 117.29 | 119.20 | 119.20 | 274,700 |
| Jul 18, 2022 | 116.37 | 118.68 | 116.14 | 116.76 | 116.76 | 235,400 |
| Jul 15, 2022 | 116.44 | 117.48 | 115.92 | 116.87 | 116.87 | 304,300 |
| Jul 14, 2022 | 114.21 | 115.30 | 113.01 | 115.20 | 115.20 | 297,600 |
| Jul 13, 2022 | 113.04 | 115.73 | 112.54 | 114.93 | 114.93 | 275,700 |
| Jul 12, 2022 | 110.68 | 116.30 | 110.68 | 114.49 | 114.49 | 317,900 |
| Jul 11, 2022 | 114.36 | 114.92 | 111.21 | 111.32 | 111.32 | 277,100 |
| Jul 08, 2022 | 113.61 | 115.85 | 113.58 | 114.72 | 114.72 | 224,900 |
| Jul 07, 2022 | 116.20 | 116.50 | 113.17 | 114.33 | 114.33 | 266,600 |
| Jul 06, 2022 | 117.08 | 117.79 | 115.43 | 116.26 | 116.26 | 285,100 |
| Jul 05, 2022 | 115.44 | 117.64 | 114.57 | 117.38 | 117.38 | 303,000 |
| Jul 01, 2022 | 113.73 | 117.68 | 112.60 | 117.16 | 117.16 | 280,000 |
| Jun 30, 2022 | 112.20 | 114.95 | 111.32 | 113.55 | 113.55 | 505,200 |
| Jun 29, 2022 | 111.15 | 113.09 | 110.88 | 112.63 | 112.63 | 361,500 |
| Jun 28, 2022 | 113.85 | 115.38 | 111.29 | 111.31 | 111.31 | 351,800 |
| Jun 27, 2022 | 113.49 | 113.99 | 112.06 | 113.37 | 113.37 | 278,400 |
| Jun 24, 2022 | 109.98 | 113.45 | 109.96 | 113.15 | 113.15 | 611,900 |
| Jun 23, 2022 | 108.86 | 109.77 | 107.42 | 109.62 | 109.62 | 319,400 |
| Jun 22, 2022 | 104.86 | 109.02 | 104.86 | 108.31 | 108.31 | 407,800 |
| Jun 21, 2022 | 107.66 | 110.17 | 105.40 | 105.85 | 105.85 | 349,200 |
| Jun 17, 2022 | 100.77 | 107.29 | 100.33 | 106.92 | 106.92 | 643,500 |
| Jun 16, 2022 | 106.26 | 106.39 | 99.52 | 100.93 | 100.93 | 789,200 |
| Jun 15, 2022 | 109.49 | 110.85 | 105.54 | 108.80 | 108.80 | 533,500 |
| Jun 14, 2022 | 109.49 | 111.19 | 107.91 | 108.72 | 108.72 | 276,200 |
| Jun 13, 2022 | 112.38 | 112.38 | 108.63 | 108.88 | 108.88 | 216,600 |
| Jun 10, 2022 | 113.92 | 115.20 | 113.31 | 113.72 | 113.72 | 152,100 |
| Jun 09, 2022 | 117.04 | 117.67 | 115.66 | 115.66 | 115.66 | 119,900 |
| Jun 08, 2022 | 117.13 | 118.94 | 116.91 | 117.09 | 117.09 | 240,600 |
| Jun 07, 2022 | 116.25 | 117.16 | 114.76 | 117.00 | 117.00 | 171,800 |
| Jun 06, 2022 | 117.36 | 118.75 | 116.40 | 117.22 | 117.22 | 217,000 |
| Jun 03, 2022 | 118.45 | 118.65 | 116.94 | 117.05 | 117.05 | 195,400 |
| Jun 02, 2022 | 118.04 | 119.17 | 115.87 | 118.95 | 118.95 | 319,000 |
| Jun 01, 2022 | 122.11 | 122.79 | 117.54 | 117.80 | 117.80 | 377,800 |
| May 31, 2022 | 120.46 | 123.08 | 119.73 | 122.01 | 122.01 | 1,746,600 |
| May 27, 2022 | 120.81 | 122.62 | 120.68 | 121.46 | 121.46 | 307,400 |
| May 26, 2022 | 116.99 | 121.17 | 115.68 | 120.12 | 120.12 | 491,300 |
| May 25, 2022 | 113.79 | 116.66 | 113.79 | 116.17 | 116.17 | 304,700 |
| May 24, 2022 | 113.38 | 114.63 | 112.35 | 114.47 | 114.47 | 257,500 |
| May 23, 2022 | 114.99 | 114.99 | 111.66 | 113.73 | 113.73 | 175,900 |
| May 20, 2022 | 114.47 | 115.40 | 111.38 | 113.66 | 113.66 | 215,700 |
| May 19, 2022 | 111.44 | 114.54 | 111.44 | 113.54 | 113.54 | 219,100 |
| May 18, 2022 | 112.29 | 114.71 | 111.51 | 112.44 | 112.44 | 206,200 |
| May 17, 2022 | 111.86 | 114.34 | 110.07 | 113.77 | 113.77 | 400,600 |
| May 16, 2022 | 112.46 | 113.04 | 109.74 | 111.06 | 111.06 | 192,500 |
| May 13, 2022 | 110.99 | 113.45 | 109.43 | 112.59 | 112.59 | 282,900 |
| May 12, 2022 | 106.59 | 110.76 | 105.98 | 110.48 | 110.48 | 339,600 |
| May 11, 2022 | 110.62 | 111.94 | 106.75 | 106.94 | 106.94 | 378,100 |
| May 10, 2022 | 109.99 | 112.50 | 108.90 | 110.62 | 110.62 | 506,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
