Liberty Broadband Corporation (LBRDK)
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 | 51.65 | 51.65 | 51.02 | 51.45 | 51.45 | 1,090,824 |
| May 01, 2024 | 49.66 | 51.28 | 49.29 | 50.92 | 50.92 | 897,900 |
| Apr 30, 2024 | 49.45 | 50.28 | 48.89 | 49.73 | 49.73 | 1,247,000 |
| Apr 29, 2024 | 49.67 | 50.83 | 49.40 | 50.37 | 50.37 | 1,192,900 |
| Apr 26, 2024 | 47.43 | 49.42 | 46.46 | 49.25 | 49.25 | 2,276,900 |
| Apr 25, 2024 | 48.88 | 49.75 | 48.15 | 49.39 | 49.39 | 1,075,400 |
| Apr 24, 2024 | 49.47 | 50.01 | 48.98 | 50.01 | 50.01 | 805,600 |
| Apr 23, 2024 | 49.75 | 51.00 | 49.75 | 50.01 | 50.01 | 865,800 |
| Apr 22, 2024 | 50.20 | 50.42 | 49.15 | 49.86 | 49.86 | 974,700 |
| Apr 19, 2024 | 48.82 | 49.89 | 48.78 | 49.88 | 49.88 | 1,019,500 |
| Apr 18, 2024 | 48.42 | 49.24 | 48.05 | 48.86 | 48.86 | 945,600 |
| Apr 17, 2024 | 48.64 | 49.53 | 48.17 | 48.21 | 48.21 | 959,200 |
| Apr 16, 2024 | 48.36 | 48.99 | 47.87 | 48.19 | 48.19 | 1,062,600 |
| Apr 15, 2024 | 48.67 | 49.38 | 48.00 | 48.31 | 48.31 | 1,190,900 |
| Apr 12, 2024 | 49.75 | 49.75 | 48.53 | 48.58 | 48.58 | 862,500 |
| Apr 11, 2024 | 49.98 | 50.49 | 49.29 | 49.98 | 49.98 | 1,038,800 |
| Apr 10, 2024 | 51.12 | 51.49 | 49.16 | 49.50 | 49.50 | 1,144,100 |
| Apr 09, 2024 | 52.27 | 53.08 | 51.84 | 52.27 | 52.27 | 820,200 |
| Apr 08, 2024 | 51.33 | 52.59 | 50.72 | 52.41 | 52.41 | 1,043,000 |
| Apr 05, 2024 | 51.84 | 52.14 | 50.91 | 51.31 | 51.31 | 1,561,300 |
| Apr 04, 2024 | 53.41 | 54.39 | 52.24 | 52.26 | 52.26 | 1,060,300 |
| Apr 03, 2024 | 54.37 | 54.37 | 53.15 | 53.36 | 53.36 | 930,300 |
| Apr 02, 2024 | 55.84 | 55.84 | 54.09 | 54.28 | 54.28 | 1,407,200 |
| Apr 01, 2024 | 57.23 | 57.23 | 55.22 | 55.75 | 55.75 | 2,327,000 |
| Mar 28, 2024 | 56.73 | 57.31 | 56.29 | 57.23 | 57.23 | 1,244,600 |
| Mar 27, 2024 | 55.65 | 57.09 | 55.65 | 57.07 | 57.07 | 1,025,200 |
| Mar 26, 2024 | 56.31 | 56.65 | 55.29 | 55.50 | 55.50 | 1,174,000 |
| Mar 25, 2024 | 56.09 | 57.04 | 55.70 | 56.20 | 56.20 | 3,172,000 |
| Mar 22, 2024 | 57.26 | 57.26 | 55.97 | 56.00 | 56.00 | 967,700 |
| Mar 21, 2024 | 57.10 | 57.42 | 56.28 | 56.94 | 56.94 | 2,025,800 |
| Mar 20, 2024 | 57.72 | 58.12 | 56.35 | 57.23 | 57.23 | 977,700 |
| Mar 19, 2024 | 58.06 | 58.27 | 57.27 | 57.86 | 57.86 | 1,518,100 |
| Mar 18, 2024 | 58.01 | 59.05 | 57.19 | 58.18 | 58.18 | 1,154,100 |
| Mar 15, 2024 | 57.63 | 58.59 | 57.22 | 57.37 | 57.37 | 3,711,700 |
| Mar 14, 2024 | 58.67 | 58.67 | 57.55 | 57.67 | 57.67 | 1,780,200 |
| Mar 13, 2024 | 57.94 | 59.32 | 57.94 | 58.57 | 58.57 | 906,200 |
| Mar 12, 2024 | 59.55 | 59.55 | 57.85 | 58.28 | 58.28 | 659,700 |
| Mar 11, 2024 | 56.56 | 59.53 | 56.56 | 59.23 | 59.23 | 1,293,400 |
| Mar 08, 2024 | 56.61 | 57.25 | 56.23 | 56.89 | 56.89 | 928,800 |
| Mar 07, 2024 | 56.36 | 57.13 | 55.96 | 56.59 | 56.59 | 1,102,500 |
| Mar 06, 2024 | 57.13 | 57.81 | 55.19 | 56.20 | 56.20 | 1,601,500 |
| Mar 05, 2024 | 56.84 | 58.40 | 56.49 | 57.20 | 57.20 | 1,394,800 |
| Mar 04, 2024 | 60.19 | 60.26 | 56.99 | 57.03 | 57.03 | 1,480,000 |
| Mar 01, 2024 | 60.10 | 61.07 | 59.41 | 60.38 | 60.38 | 1,760,000 |
| Feb 29, 2024 | 59.96 | 60.60 | 59.96 | 60.18 | 60.18 | 1,834,200 |
| Feb 28, 2024 | 59.84 | 60.26 | 59.35 | 59.43 | 59.43 | 904,800 |
| Feb 27, 2024 | 60.87 | 61.41 | 60.09 | 60.47 | 60.47 | 675,900 |
| Feb 26, 2024 | 61.82 | 63.40 | 60.22 | 60.65 | 60.65 | 1,789,500 |
| Feb 23, 2024 | 61.04 | 62.69 | 60.85 | 62.00 | 62.00 | 1,110,000 |
| Feb 22, 2024 | 59.53 | 61.46 | 59.01 | 61.39 | 61.39 | 1,167,400 |
| Feb 21, 2024 | 60.70 | 60.89 | 59.11 | 59.48 | 59.48 | 2,250,400 |
| Feb 20, 2024 | 60.23 | 61.50 | 59.71 | 60.90 | 60.90 | 2,663,700 |
| Feb 16, 2024 | 62.21 | 62.80 | 59.88 | 60.37 | 60.37 | 1,682,700 |
| Feb 15, 2024 | 59.52 | 60.93 | 59.52 | 60.43 | 60.43 | 966,600 |
| Feb 14, 2024 | 60.59 | 60.59 | 59.34 | 59.62 | 59.62 | 1,192,700 |
| Feb 13, 2024 | 60.59 | 61.06 | 59.42 | 60.08 | 60.08 | 3,372,000 |
| Feb 12, 2024 | 61.00 | 62.91 | 60.92 | 62.07 | 62.07 | 934,800 |
| Feb 09, 2024 | 59.95 | 61.10 | 59.84 | 60.98 | 60.98 | 2,403,100 |
| Feb 08, 2024 | 60.98 | 61.03 | 59.51 | 59.88 | 59.88 | 1,647,200 |
| Feb 07, 2024 | 62.71 | 62.88 | 60.28 | 60.33 | 60.33 | 2,086,300 |
| Feb 06, 2024 | 65.60 | 65.60 | 62.28 | 62.56 | 62.56 | 3,272,200 |
| Feb 05, 2024 | 66.71 | 66.71 | 64.01 | 65.49 | 65.49 | 2,171,800 |
| Feb 02, 2024 | 73.38 | 73.45 | 66.41 | 66.88 | 66.88 | 2,809,700 |
| Feb 01, 2024 | 79.11 | 81.27 | 78.59 | 81.22 | 81.22 | 641,400 |
| Jan 31, 2024 | 78.87 | 79.85 | 78.27 | 78.45 | 78.45 | 557,700 |
| Jan 30, 2024 | 80.89 | 80.89 | 79.38 | 79.41 | 79.41 | 883,900 |
| Jan 29, 2024 | 80.12 | 81.05 | 78.98 | 80.90 | 80.90 | 639,700 |
| Jan 26, 2024 | 78.80 | 81.00 | 78.80 | 80.45 | 80.45 | 617,800 |
| Jan 25, 2024 | 78.53 | 78.84 | 76.44 | 78.34 | 78.34 | 1,186,500 |
| Jan 24, 2024 | 80.34 | 80.67 | 77.49 | 78.16 | 78.16 | 755,000 |
| Jan 23, 2024 | 79.71 | 80.58 | 78.71 | 79.69 | 79.69 | 539,700 |
| Jan 22, 2024 | 78.35 | 79.61 | 78.11 | 78.85 | 78.85 | 598,700 |
| Jan 19, 2024 | 76.72 | 78.23 | 75.92 | 78.12 | 78.12 | 623,500 |
| Jan 18, 2024 | 75.74 | 76.84 | 75.59 | 76.58 | 76.58 | 700,000 |
| Jan 17, 2024 | 76.37 | 77.17 | 74.90 | 75.35 | 75.35 | 688,700 |
| Jan 16, 2024 | 76.15 | 77.31 | 75.06 | 77.28 | 77.28 | 775,200 |
| Jan 12, 2024 | 77.30 | 77.30 | 76.37 | 76.41 | 76.41 | 489,000 |
| Jan 11, 2024 | 76.72 | 76.78 | 75.45 | 76.70 | 76.70 | 633,700 |
| Jan 10, 2024 | 76.67 | 77.20 | 76.25 | 76.75 | 76.75 | 486,900 |
| Jan 09, 2024 | 77.76 | 78.08 | 76.07 | 76.65 | 76.65 | 826,200 |
| Jan 08, 2024 | 77.22 | 78.54 | 76.61 | 78.53 | 78.53 | 782,400 |
| Jan 05, 2024 | 77.24 | 78.34 | 76.60 | 77.01 | 77.01 | 994,500 |
| Jan 04, 2024 | 80.20 | 80.20 | 77.24 | 77.36 | 77.36 | 907,900 |
| Jan 03, 2024 | 80.79 | 81.17 | 79.67 | 80.05 | 80.05 | 842,900 |
| Jan 02, 2024 | 80.21 | 81.83 | 79.88 | 81.32 | 81.32 | 1,010,300 |
| Dec 29, 2023 | 80.95 | 81.51 | 80.31 | 80.59 | 80.59 | 742,200 |
| Dec 28, 2023 | 80.45 | 82.01 | 80.43 | 81.07 | 81.07 | 817,100 |
| Dec 27, 2023 | 79.56 | 80.56 | 79.21 | 80.45 | 80.45 | 811,200 |
| Dec 26, 2023 | 78.78 | 80.06 | 78.01 | 79.64 | 79.64 | 579,200 |
| Dec 22, 2023 | 78.38 | 79.22 | 77.82 | 78.46 | 78.46 | 652,300 |
| Dec 21, 2023 | 77.65 | 78.62 | 77.55 | 78.32 | 78.32 | 1,333,800 |
| Dec 20, 2023 | 78.56 | 79.55 | 77.34 | 77.39 | 77.39 | 1,336,800 |
| Dec 19, 2023 | 78.02 | 78.88 | 77.77 | 78.56 | 78.56 | 1,607,600 |
| Dec 18, 2023 | 77.72 | 78.24 | 77.12 | 77.78 | 77.78 | 742,800 |
| Dec 15, 2023 | 78.15 | 79.00 | 76.61 | 77.41 | 77.41 | 1,125,900 |
| Dec 14, 2023 | 78.89 | 81.36 | 77.75 | 78.30 | 78.30 | 1,019,300 |
| Dec 13, 2023 | 74.57 | 77.73 | 73.98 | 77.68 | 77.68 | 1,453,500 |
| Dec 12, 2023 | 76.01 | 77.06 | 74.71 | 74.76 | 74.76 | 1,091,700 |
| Dec 11, 2023 | 75.75 | 77.79 | 75.75 | 76.45 | 76.45 | 1,356,700 |
| Dec 08, 2023 | 75.81 | 76.41 | 75.15 | 75.60 | 75.60 | 1,107,500 |
| *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.