LBRDK - Liberty Broadband Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020125.73129.68125.73129.50129.50410,660
06 Jul 2020126.58127.49125.33126.28126.28736,100
02 Jul 2020127.93129.90125.08125.49125.491,400,800
01 Jul 2020123.79127.90123.79127.79127.791,352,600
30 Jun 2020124.25126.51116.78123.96123.962,760,000
29 Jun 2020123.27126.00122.49124.98124.98449,500
26 Jun 2020123.49123.93122.38123.30123.30966,600
25 Jun 2020123.12124.34121.89124.17124.17497,200
24 Jun 2020127.43127.43123.73123.99123.99429,000
23 Jun 2020131.38131.38127.61128.10128.10623,300
22 Jun 2020130.51130.51128.21129.36129.36693,700
19 Jun 2020131.38131.63128.04130.35130.351,247,600
18 Jun 2020129.75131.27129.66130.58130.58365,900
17 Jun 2020130.81131.39129.85129.85129.85712,200
16 Jun 2020131.98131.98129.00129.91129.91919,100
15 Jun 2020126.69129.39125.72128.94128.94456,600
12 Jun 2020129.09130.41126.18128.48128.48594,600
11 Jun 2020130.94132.29127.03127.39127.39560,900
10 Jun 2020132.64133.92131.12132.32132.32532,500
09 Jun 2020134.71134.71132.32132.64132.64390,900
08 Jun 2020133.62134.91132.78134.91134.91574,400
05 Jun 2020136.79137.54134.02134.57134.57472,200
04 Jun 2020137.68138.30134.93136.14136.14398,600
03 Jun 2020137.61138.61137.54137.63137.63548,200
02 Jun 2020138.41138.49135.60137.79137.79628,400
01 Jun 2020136.80137.53135.66136.43136.43582,100
29 May 2020133.18137.44132.50136.62136.621,627,000
28 May 2020130.72134.30130.72133.04133.04710,900
27 May 2020126.16130.70126.16130.69130.69693,200
26 May 2020128.98128.98125.94126.01126.01870,100
22 May 2020126.09126.37125.11126.09126.09737,700
21 May 2020127.63127.63125.12126.17126.171,242,500
20 May 2020127.57128.06125.22125.80125.801,428,900
19 May 2020127.32128.20126.09126.57126.57521,100
18 May 2020124.68127.70123.79127.11127.11811,500
15 May 2020121.49123.16120.72122.97122.97352,300
14 May 2020120.69122.93120.25122.72122.72428,200
13 May 2020124.15124.15119.77121.92121.92652,900
12 May 2020125.46126.46123.57123.57123.57342,800
11 May 2020127.80127.80125.51125.90125.901,731,000
08 May 2020128.95128.95126.39127.11127.11538,000
07 May 2020125.72127.31125.32126.63126.63548,600
06 May 2020128.28128.28123.94124.07124.07431,800
05 May 2020125.64128.40125.64126.94126.94489,400
04 May 2020126.06127.81125.08126.72126.72647,900
01 May 2020121.98126.24121.98125.44125.44926,700
30 Apr 2020123.23126.36122.52122.68122.68769,500
29 Apr 2020127.59128.73124.41124.53124.53389,800
28 Apr 2020128.54128.77124.61125.17125.17485,100
27 Apr 2020127.85129.29126.91127.04127.04456,700
24 Apr 2020124.57126.09122.99126.08126.08335,200
23 Apr 2020124.38125.98123.55124.41124.41577,000
22 Apr 2020124.71125.11122.69123.61123.61375,500
21 Apr 2020124.85124.85121.40122.57122.57333,100
20 Apr 2020122.64126.41122.53124.41124.41357,600
17 Apr 2020125.22127.11122.02124.87124.87460,300
16 Apr 2020123.10124.04121.75122.99122.99639,500
15 Apr 2020119.03124.15118.60122.25122.25786,700
14 Apr 2020117.51121.16117.00120.71120.71725,600
13 Apr 2020114.57116.59113.64115.99115.99481,100
09 Apr 2020116.88116.91113.72115.48115.48388,400
08 Apr 2020112.32115.97112.26115.23115.23408,500
07 Apr 2020119.00119.00111.37112.27112.27916,000
06 Apr 2020112.62114.43109.01114.17114.17626,900
03 Apr 2020109.73111.47106.98108.40108.40513,600
02 Apr 2020105.65110.96105.51110.54110.54559,000
01 Apr 2020105.73109.28105.15106.88106.88677,500
31 Mar 2020112.77114.69110.12110.72110.721,197,000
30 Mar 2020111.59114.50110.75114.04114.04621,500
27 Mar 2020109.20114.40108.55111.35111.35643,200
26 Mar 2020103.08114.06102.38113.22113.221,037,800
25 Mar 202099.56107.2198.39101.31101.31741,300
24 Mar 202096.14102.4695.15101.67101.67926,500
23 Mar 202091.2794.5888.1491.8891.881,421,900
20 Mar 202094.4398.4290.5390.6790.67969,000
19 Mar 202093.48100.3490.5996.0996.091,216,600
18 Mar 202095.6797.0786.2094.0594.051,607,000
17 Mar 202095.97100.9295.03100.72100.721,481,200
16 Mar 2020102.83104.0293.9094.5094.501,558,100
13 Mar 2020111.22112.51103.82112.29112.291,084,100
12 Mar 2020105.87111.99105.02107.16107.161,031,000
11 Mar 2020115.63117.38111.49112.80112.80841,900
10 Mar 2020116.17118.48114.28118.22118.22816,700
09 Mar 2020117.61118.39113.78114.20114.201,189,300
06 Mar 2020123.91125.37121.21123.65123.651,548,200
05 Mar 2020132.11134.23127.33127.42127.42801,600
04 Mar 2020130.89134.37130.05134.19134.19495,700
03 Mar 2020128.64131.16127.56128.57128.571,086,800
02 Mar 2020126.92128.56125.95128.56128.561,167,600
28 Feb 2020126.54129.16123.60125.89125.891,975,600
27 Feb 2020132.50133.26129.77129.85129.851,276,900
26 Feb 2020133.91135.67132.92133.36133.36482,600
25 Feb 2020136.94137.39133.16133.35133.35665,800
24 Feb 2020135.20136.81134.65136.02136.02466,800
21 Feb 2020138.40138.46136.32137.02137.02747,500
20 Feb 2020139.12140.00137.29138.27138.27630,800
19 Feb 2020138.37139.98138.12139.24139.24538,500
18 Feb 2020137.07138.14136.86138.01138.01450,600
14 Feb 2020137.17137.50136.34137.07137.07359,100
13 Feb 2020136.06137.28136.06136.81136.81369,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...