Liberty Broadband Corporation (LBRDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 51.59 | 51.96 | 51.37 | 51.63 | 51.63 | 137,800 |
| May 01, 2024 | 50.00 | 51.55 | 49.96 | 51.32 | 51.32 | 91,500 |
| Apr 30, 2024 | 50.04 | 50.52 | 49.24 | 50.13 | 50.13 | 112,400 |
| Apr 29, 2024 | 49.85 | 51.15 | 49.76 | 50.59 | 50.59 | 103,500 |
| Apr 26, 2024 | 47.60 | 49.77 | 47.17 | 49.56 | 49.56 | 229,500 |
| Apr 25, 2024 | 49.62 | 49.84 | 48.43 | 49.62 | 49.62 | 237,600 |
| Apr 24, 2024 | 49.87 | 50.32 | 49.33 | 50.29 | 50.29 | 133,500 |
| Apr 23, 2024 | 50.12 | 51.22 | 50.02 | 50.32 | 50.32 | 229,500 |
| Apr 22, 2024 | 50.50 | 50.68 | 49.44 | 50.12 | 50.12 | 88,700 |
| Apr 19, 2024 | 49.47 | 50.12 | 49.06 | 50.10 | 50.10 | 102,000 |
| Apr 18, 2024 | 48.76 | 49.40 | 48.33 | 49.12 | 49.12 | 113,200 |
| Apr 17, 2024 | 49.00 | 49.67 | 48.29 | 48.49 | 48.49 | 160,900 |
| Apr 16, 2024 | 48.04 | 49.01 | 47.97 | 48.34 | 48.34 | 126,300 |
| Apr 15, 2024 | 48.69 | 49.42 | 48.04 | 48.43 | 48.43 | 118,600 |
| Apr 12, 2024 | 49.50 | 49.69 | 48.51 | 48.61 | 48.61 | 168,000 |
| Apr 11, 2024 | 49.77 | 50.53 | 49.44 | 50.05 | 50.05 | 107,500 |
| Apr 10, 2024 | 51.73 | 51.73 | 49.35 | 49.70 | 49.70 | 127,100 |
| Apr 09, 2024 | 52.20 | 52.99 | 51.93 | 52.39 | 52.39 | 110,400 |
| Apr 08, 2024 | 51.71 | 52.66 | 51.18 | 52.39 | 52.39 | 111,700 |
| Apr 05, 2024 | 52.00 | 52.21 | 50.93 | 51.50 | 51.50 | 237,200 |
| Apr 04, 2024 | 53.27 | 54.24 | 52.26 | 52.26 | 52.26 | 202,300 |
| Apr 03, 2024 | 53.75 | 54.05 | 53.00 | 53.23 | 53.23 | 145,300 |
| Apr 02, 2024 | 55.00 | 55.41 | 53.94 | 54.08 | 54.08 | 91,800 |
| Apr 01, 2024 | 56.97 | 56.97 | 55.10 | 55.47 | 55.47 | 153,000 |
| Mar 28, 2024 | 56.75 | 57.15 | 56.10 | 57.12 | 57.12 | 159,300 |
| Mar 27, 2024 | 55.84 | 56.80 | 55.78 | 56.80 | 56.80 | 115,800 |
| Mar 26, 2024 | 55.92 | 56.09 | 55.20 | 55.44 | 55.44 | 66,800 |
| Mar 25, 2024 | 55.74 | 56.82 | 55.45 | 55.98 | 55.98 | 88,900 |
| Mar 22, 2024 | 56.74 | 56.81 | 55.84 | 55.90 | 55.90 | 72,500 |
| Mar 21, 2024 | 57.23 | 57.23 | 56.14 | 56.72 | 56.72 | 67,600 |
| Mar 20, 2024 | 57.51 | 57.82 | 56.15 | 57.08 | 57.08 | 95,000 |
| Mar 19, 2024 | 57.53 | 57.94 | 57.20 | 57.52 | 57.52 | 138,500 |
| Mar 18, 2024 | 57.48 | 58.77 | 56.91 | 57.83 | 57.83 | 137,400 |
| Mar 15, 2024 | 57.34 | 58.25 | 56.95 | 57.07 | 57.07 | 138,300 |
| Mar 14, 2024 | 58.41 | 58.41 | 57.28 | 57.39 | 57.39 | 188,800 |
| Mar 13, 2024 | 57.64 | 59.02 | 57.64 | 58.30 | 58.30 | 92,700 |
| Mar 12, 2024 | 58.62 | 58.72 | 57.68 | 58.06 | 58.06 | 78,800 |
| Mar 11, 2024 | 56.18 | 59.23 | 56.18 | 58.96 | 58.96 | 114,900 |
| Mar 08, 2024 | 56.55 | 57.07 | 56.12 | 56.61 | 56.61 | 129,600 |
| Mar 07, 2024 | 56.26 | 56.94 | 55.98 | 56.47 | 56.47 | 170,600 |
| Mar 06, 2024 | 57.29 | 57.29 | 55.19 | 56.16 | 56.16 | 166,700 |
| Mar 05, 2024 | 56.98 | 58.36 | 56.59 | 57.08 | 57.08 | 177,400 |
| Mar 04, 2024 | 60.04 | 60.04 | 57.00 | 57.01 | 57.01 | 171,700 |
| Mar 01, 2024 | 60.00 | 60.96 | 59.30 | 60.29 | 60.29 | 113,500 |
| Feb 29, 2024 | 59.87 | 60.47 | 59.87 | 60.15 | 60.15 | 189,300 |
| Feb 28, 2024 | 59.85 | 60.21 | 59.39 | 59.41 | 59.41 | 129,400 |
| Feb 27, 2024 | 61.00 | 61.09 | 60.13 | 60.43 | 60.43 | 99,000 |
| Feb 26, 2024 | 61.93 | 63.29 | 60.17 | 60.64 | 60.64 | 227,900 |
| Feb 23, 2024 | 60.86 | 62.65 | 60.86 | 61.93 | 61.93 | 130,300 |
| Feb 22, 2024 | 59.65 | 61.43 | 59.24 | 61.38 | 61.38 | 163,800 |
| Feb 21, 2024 | 60.99 | 61.35 | 59.59 | 59.70 | 59.70 | 141,600 |
| Feb 20, 2024 | 59.88 | 61.62 | 59.88 | 61.33 | 61.33 | 240,000 |
| Feb 16, 2024 | 62.69 | 62.69 | 60.06 | 60.46 | 60.46 | 161,400 |
| Feb 15, 2024 | 59.87 | 60.99 | 59.83 | 60.48 | 60.48 | 130,900 |
| Feb 14, 2024 | 60.09 | 60.53 | 59.47 | 59.82 | 59.82 | 159,800 |
| Feb 13, 2024 | 60.88 | 61.12 | 59.48 | 60.21 | 60.21 | 230,100 |
| Feb 12, 2024 | 60.78 | 62.91 | 60.78 | 62.10 | 62.10 | 111,200 |
| Feb 09, 2024 | 59.62 | 61.09 | 59.62 | 60.99 | 60.99 | 198,000 |
| Feb 08, 2024 | 60.90 | 60.90 | 59.47 | 59.84 | 59.84 | 182,600 |
| Feb 07, 2024 | 62.39 | 62.39 | 60.33 | 60.35 | 60.35 | 331,900 |
| Feb 06, 2024 | 65.00 | 65.30 | 62.09 | 62.36 | 62.36 | 723,900 |
| Feb 05, 2024 | 66.28 | 66.39 | 63.74 | 65.07 | 65.07 | 589,100 |
| Feb 02, 2024 | 72.78 | 72.78 | 65.80 | 66.64 | 66.64 | 546,000 |
| Feb 01, 2024 | 78.44 | 80.59 | 78.11 | 80.59 | 80.59 | 82,800 |
| Jan 31, 2024 | 78.37 | 79.16 | 77.66 | 77.82 | 77.82 | 62,500 |
| Jan 30, 2024 | 79.94 | 80.17 | 78.80 | 78.80 | 78.80 | 96,500 |
| Jan 29, 2024 | 79.39 | 80.34 | 78.44 | 80.24 | 80.24 | 125,600 |
| Jan 26, 2024 | 77.99 | 80.12 | 77.99 | 79.62 | 79.62 | 59,700 |
| Jan 25, 2024 | 77.34 | 77.58 | 75.93 | 77.47 | 77.47 | 104,700 |
| Jan 24, 2024 | 79.92 | 79.95 | 76.60 | 77.36 | 77.36 | 194,800 |
| Jan 23, 2024 | 78.35 | 79.96 | 78.28 | 79.05 | 79.05 | 89,300 |
| Jan 22, 2024 | 77.70 | 78.97 | 77.67 | 78.24 | 78.24 | 64,800 |
| Jan 19, 2024 | 75.76 | 77.61 | 75.65 | 77.61 | 77.61 | 50,300 |
| Jan 18, 2024 | 74.98 | 76.34 | 74.98 | 76.18 | 76.18 | 68,200 |
| Jan 17, 2024 | 76.07 | 76.67 | 74.50 | 74.94 | 74.94 | 78,000 |
| Jan 16, 2024 | 75.92 | 76.94 | 74.87 | 76.94 | 76.94 | 68,700 |
| Jan 12, 2024 | 76.46 | 76.79 | 76.05 | 76.10 | 76.10 | 51,000 |
| Jan 11, 2024 | 76.03 | 76.48 | 75.15 | 76.43 | 76.43 | 76,600 |
| Jan 10, 2024 | 76.62 | 76.97 | 76.03 | 76.44 | 76.44 | 132,700 |
| Jan 09, 2024 | 77.83 | 77.83 | 75.83 | 76.51 | 76.51 | 78,700 |
| Jan 08, 2024 | 76.54 | 78.28 | 76.54 | 78.28 | 78.28 | 62,900 |
| Jan 05, 2024 | 77.78 | 78.20 | 76.82 | 76.90 | 76.90 | 54,500 |
| Jan 04, 2024 | 80.19 | 80.19 | 77.13 | 77.32 | 77.32 | 101,400 |
| Jan 03, 2024 | 80.74 | 80.97 | 79.64 | 79.98 | 79.98 | 106,100 |
| Jan 02, 2024 | 80.68 | 81.71 | 80.14 | 81.18 | 81.18 | 89,700 |
| Dec 29, 2023 | 81.25 | 81.32 | 80.32 | 80.64 | 80.64 | 112,100 |
| Dec 28, 2023 | 80.37 | 81.89 | 80.37 | 81.02 | 81.02 | 60,200 |
| Dec 27, 2023 | 79.87 | 80.40 | 79.40 | 80.36 | 80.36 | 74,400 |
| Dec 26, 2023 | 78.89 | 79.87 | 78.09 | 79.70 | 79.70 | 69,100 |
| Dec 22, 2023 | 78.30 | 79.04 | 77.83 | 78.42 | 78.42 | 90,600 |
| Dec 21, 2023 | 78.00 | 78.31 | 77.59 | 78.23 | 78.23 | 80,700 |
| Dec 20, 2023 | 78.06 | 79.38 | 77.26 | 77.29 | 77.29 | 100,300 |
| Dec 19, 2023 | 77.83 | 78.81 | 77.74 | 78.49 | 78.49 | 64,000 |
| Dec 18, 2023 | 78.19 | 78.29 | 77.18 | 77.65 | 77.65 | 109,200 |
| Dec 15, 2023 | 78.03 | 78.73 | 76.69 | 77.44 | 77.44 | 181,400 |
| Dec 14, 2023 | 77.27 | 81.24 | 77.27 | 78.23 | 78.23 | 184,800 |
| Dec 13, 2023 | 75.13 | 77.50 | 74.02 | 77.40 | 77.40 | 90,200 |
| Dec 12, 2023 | 75.95 | 76.45 | 74.66 | 74.69 | 74.69 | 70,800 |
| Dec 11, 2023 | 76.01 | 77.75 | 76.01 | 76.40 | 76.40 | 94,200 |
| Dec 08, 2023 | 76.02 | 76.37 | 75.16 | 75.64 | 75.64 | 92,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.