LBRDK - Liberty Broadband Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
12 Feb 2020136.10137.06135.82136.50136.50287,700
11 Feb 2020136.17136.19134.25135.94135.94524,600
10 Feb 2020133.31135.71133.31135.46135.46397,100
07 Feb 2020134.51134.95133.80134.38134.38445,200
06 Feb 2020134.08135.38134.08134.83134.83343,100
05 Feb 2020135.63135.63133.76133.96133.96489,300
04 Feb 2020135.27136.91134.25136.26136.261,455,500
03 Feb 2020133.72137.23133.68136.48136.48686,000
31 Jan 2020128.14133.61127.69132.93132.93850,600
30 Jan 2020126.36127.91126.22127.84127.84579,800
29 Jan 2020129.57129.84126.95127.43127.43498,400
28 Jan 2020130.74130.74129.53129.75129.75620,000
27 Jan 2020128.35130.41128.35129.82129.82479,400
24 Jan 2020131.90132.07130.13130.17130.17330,900
23 Jan 2020131.09131.99130.24131.91131.91508,500
22 Jan 2020130.64131.75130.40131.12131.12438,000
21 Jan 2020129.44130.61128.31130.22130.22973,100
17 Jan 2020130.61130.74129.11129.47129.47489,900
16 Jan 2020130.63130.91129.30130.14130.14651,000
15 Jan 2020129.76131.32129.54130.64130.64532,100
14 Jan 2020129.84130.22129.33129.70129.70400,200
13 Jan 2020129.13130.36128.85130.21130.21514,300
10 Jan 2020129.38129.75128.51128.62128.62401,200
09 Jan 2020129.13129.71128.82129.37129.37478,700
08 Jan 2020128.62130.52127.90128.51128.51688,200
07 Jan 2020128.18129.32127.84128.67128.67520,700
06 Jan 2020127.13128.24126.67128.18128.18470,700
03 Jan 2020125.33127.83125.14127.77127.77397,000
02 Jan 2020125.27126.61124.33126.47126.47505,300
31 Dec 2019124.73126.05124.73125.75125.75315,300
30 Dec 2019125.32125.66124.43125.06125.06451,200
27 Dec 2019125.68126.04124.76125.36125.36317,300
26 Dec 2019124.59125.51124.40125.32125.32278,600
24 Dec 2019124.16124.86123.49123.97123.97310,500
23 Dec 2019122.84124.22122.48124.12124.12336,200
20 Dec 2019122.81123.56121.92122.57122.57810,800
19 Dec 2019120.48122.63120.08122.59122.591,006,000
18 Dec 2019120.51121.35119.78120.09120.09815,300
17 Dec 2019120.38121.14120.20120.58120.58765,900
16 Dec 2019122.15122.39119.64120.25120.251,346,800
13 Dec 2019120.88123.11120.56121.89121.891,091,700
12 Dec 2019119.97121.54118.98121.12121.12532,100
11 Dec 2019118.43119.96117.84119.89119.89420,900
10 Dec 2019120.06120.06118.29118.43118.43576,800
09 Dec 2019120.02121.24119.43120.05120.051,046,700
06 Dec 2019119.99120.66118.45120.13120.13660,700
05 Dec 2019117.78119.55116.83119.51119.51474,300
04 Dec 2019119.04119.31115.81117.62117.62487,500
03 Dec 2019118.20119.59118.07119.33119.33638,300
02 Dec 2019119.33119.88118.29119.27119.27685,200
29 Nov 2019120.09120.09119.04119.49119.49282,600
27 Nov 2019118.21120.35118.16119.92119.92382,400
26 Nov 2019118.36119.08117.28118.24118.24383,200
25 Nov 2019118.59121.82117.74118.08118.08460,700
22 Nov 2019120.10120.10118.54118.58118.58505,100
21 Nov 2019121.08121.08120.04120.13120.13633,300
20 Nov 2019118.59121.35118.41120.89120.89972,300
19 Nov 2019118.00119.34117.46118.63118.63670,200
18 Nov 2019117.48118.20115.03117.67117.67848,500
15 Nov 2019119.13119.88117.36117.65117.65733,100
14 Nov 2019118.43119.11117.93119.08119.08788,500
13 Nov 2019117.52119.51117.06118.69118.69879,100
12 Nov 2019116.94118.46115.00117.35117.35608,000
11 Nov 2019116.08117.73116.08117.27117.27487,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...