LBRDK - Liberty Broadband Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2019121.08121.08120.04120.13120.13633,300
Nov 20, 2019118.59121.35118.41120.89120.89972,300
Nov 19, 2019118.00119.34117.46118.63118.63670,200
Nov 18, 2019117.48118.20115.03117.67117.67848,500
Nov 15, 2019119.13119.88117.36117.65117.65733,100
Nov 14, 2019118.43119.11117.93119.08119.08788,500
Nov 13, 2019117.52119.51117.06118.69118.69879,100
Nov 12, 2019116.94118.46115.00117.35117.35608,000
Nov 11, 2019116.08117.73116.08117.27117.27487,500
Nov 08, 2019115.99117.58115.67116.76116.76361,000
Nov 07, 2019116.98117.18115.13115.80115.80970,200
Nov 06, 2019118.33118.33115.49116.59116.591,093,500
Nov 05, 2019118.42118.43117.05118.00118.00792,200
Nov 04, 2019119.69120.03118.29118.44118.44602,300
Nov 01, 2019118.49120.08118.29119.68119.68651,400
Oct 31, 2019117.70118.25116.70118.07118.07604,500
Oct 30, 2019116.94117.97116.54117.88117.88648,600
Oct 29, 2019117.00118.13116.34116.74116.741,113,300
Oct 28, 2019116.69118.04116.49116.91116.91829,500
Oct 25, 2019115.25117.98113.75116.15116.151,235,600
Oct 24, 2019110.69110.91109.55110.20110.20465,500
Oct 23, 2019109.75110.86109.54110.31110.31473,200
Oct 22, 2019110.49111.01108.74109.98109.98420,100
Oct 21, 2019111.32111.39109.81110.16110.16685,400
Oct 18, 2019111.14111.32110.21111.02111.02679,600
Oct 17, 2019110.73111.78110.03111.14111.14658,900
Oct 16, 2019109.00110.75108.63110.10110.10874,800
Oct 15, 2019107.23109.56107.23109.18109.18677,500
Oct 14, 2019106.94107.46104.01106.68106.68358,100
Oct 11, 2019108.33108.86106.47107.04107.04448,900
Oct 10, 2019107.32108.42106.24107.35107.35465,400
Oct 09, 2019107.83108.46107.44107.61107.61362,000
Oct 08, 2019107.71108.32106.08107.44107.44615,500
Oct 07, 2019107.44108.88107.20107.99107.99746,800
Oct 04, 2019106.56108.20105.96107.90107.901,157,100
Oct 03, 2019104.69105.75103.71105.17105.17689,000
Oct 02, 2019103.64105.64103.21104.41104.41677,000
Oct 01, 2019105.21105.57103.48103.64103.64527,600
Sep 30, 2019103.89104.90103.51104.67104.67609,900
Sep 27, 2019104.77104.77102.33103.36103.36558,100
Sep 26, 2019106.06106.06103.82104.39104.39488,100
Sep 25, 2019106.43106.48105.40105.95105.95338,200
Sep 24, 2019107.24107.93106.01106.32106.32617,600
Sep 23, 2019107.28107.52106.85107.00107.00388,000
Sep 20, 2019109.06109.15106.61107.09107.09824,600
Sep 19, 2019108.56109.65108.56108.76108.76572,300
Sep 18, 2019108.32109.12107.74108.82108.82728,700
Sep 17, 2019108.57109.01107.71108.86108.86615,000
Sep 16, 2019108.90109.63107.24108.50108.50633,500
Sep 13, 2019108.88109.48108.31109.28109.28534,500
Sep 12, 2019108.26109.72107.55108.62108.62357,900
Sep 11, 2019107.71108.18106.76108.05108.05444,400
Sep 10, 2019107.29107.94106.59107.28107.28516,600
Sep 09, 2019108.99109.15106.63107.48107.48446,200
Sep 06, 2019107.99109.13107.45108.50108.50367,400
Sep 05, 2019108.00109.63107.49107.73107.73349,700
Sep 04, 2019105.96107.40105.96107.27107.27405,500
Sep 03, 2019104.90105.72104.29105.05105.05493,600
Aug 30, 2019105.29105.96104.69105.44105.44365,300
Aug 29, 2019103.68105.10103.51104.65104.65372,700
Aug 28, 2019102.06103.19101.51102.86102.86366,600
Aug 27, 2019102.65103.18102.09102.15102.15404,700
Aug 26, 2019100.58102.70100.08102.29102.29372,000
Aug 23, 2019101.20101.9499.3599.5299.52466,200
Aug 22, 2019101.90101.90100.43101.39101.39286,600
Aug 21, 2019102.53102.53101.33101.67101.67296,700
Aug 20, 2019101.25102.16100.82101.65101.65293,900
Aug 19, 2019100.99101.94100.80101.26101.26407,500
Aug 16, 201999.08100.3299.0899.9499.94348,000
Aug 15, 201998.8199.1397.9798.8998.89332,700
Aug 14, 201998.2798.7997.7198.0998.09323,700
Aug 13, 201998.55100.5498.2599.4399.43324,600
Aug 12, 201999.2799.5698.2098.8998.89385,600
Aug 09, 2019100.21100.4698.6499.6299.62398,200
Aug 08, 201999.29100.8998.24100.42100.42581,800
Aug 07, 201998.3298.6096.8998.4798.47663,600
Aug 06, 201998.5699.8796.4699.3099.30778,000
Aug 05, 201997.9998.2496.4497.7097.70424,000
Aug 02, 201998.95104.9498.0199.1799.17376,600
Aug 01, 201999.57101.8799.3899.4899.48638,800
Jul 31, 2019100.97101.1898.8299.5199.51680,000
Jul 30, 2019100.65102.27100.65101.49101.49513,300
Jul 29, 2019102.50102.50100.87101.17101.17467,500
Jul 26, 201999.98102.6298.96102.37102.37736,900
Jul 25, 2019105.52106.30104.83105.21105.21441,200
Jul 24, 2019105.03105.73104.53105.49105.49490,200
Jul 23, 2019105.37105.38104.22104.99104.99484,600
Jul 22, 2019106.09106.24104.83104.98104.98499,300
Jul 19, 2019107.69107.98105.67105.71105.71609,300
Jul 18, 2019106.00107.59105.78107.42107.42572,000
Jul 17, 2019108.44108.57106.93107.18107.18483,000
Jul 16, 2019107.57108.70107.57107.95107.95502,800
Jul 15, 2019108.50108.61107.68108.02108.02631,600
Jul 12, 2019107.89108.79107.44108.49108.49589,300
Jul 11, 2019107.63108.40107.18107.75107.75494,600
Jul 10, 2019106.57107.58106.57107.20107.20666,900
Jul 09, 2019105.59106.83105.36106.59106.59480,200
Jul 08, 2019106.33106.42103.30105.72105.72378,200
Jul 05, 2019105.58106.63103.32106.63106.63177,900
Jul 03, 2019105.69106.45105.55106.04106.04144,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...