Liberty Broadband Corporation (LBRDK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 77.65 | 78.30 | 77.17 | 77.91 | 77.91 | 913,100 |
| Oct 03, 2024 | 78.47 | 79.20 | 76.23 | 77.18 | 77.18 | 1,026,700 |
| Oct 02, 2024 | 78.97 | 80.34 | 78.15 | 79.24 | 79.24 | 1,387,000 |
| Oct 01, 2024 | 77.00 | 79.33 | 76.47 | 79.08 | 79.08 | 1,764,400 |
| Sept 30, 2024 | 77.63 | 78.42 | 76.69 | 77.29 | 77.29 | 1,249,500 |
| Sept 27, 2024 | 75.91 | 79.77 | 75.53 | 78.14 | 78.14 | 1,411,100 |
| Sept 26, 2024 | 74.69 | 76.11 | 74.38 | 75.46 | 75.46 | 1,420,400 |
| Sept 25, 2024 | 76.56 | 76.56 | 73.89 | 74.15 | 74.15 | 2,439,500 |
| Sept 24, 2024 | 75.38 | 78.18 | 74.00 | 76.86 | 76.86 | 7,866,400 |
| Sept 23, 2024 | 60.34 | 61.21 | 60.05 | 61.04 | 61.04 | 799,400 |
| Sept 20, 2024 | 60.85 | 61.44 | 59.85 | 60.32 | 60.32 | 2,155,100 |
| Sept 19, 2024 | 63.47 | 63.70 | 60.88 | 60.92 | 60.92 | 693,700 |
| Sept 18, 2024 | 61.73 | 63.27 | 61.02 | 62.45 | 62.45 | 521,700 |
| Sept 17, 2024 | 62.36 | 62.85 | 61.34 | 61.79 | 61.79 | 450,200 |
| Sept 16, 2024 | 61.54 | 62.22 | 61.20 | 61.80 | 61.80 | 540,600 |
| Sept 13, 2024 | 61.47 | 62.41 | 60.78 | 61.18 | 61.18 | 386,100 |
| Sept 12, 2024 | 59.61 | 61.29 | 59.47 | 61.10 | 61.10 | 573,300 |
| Sept 11, 2024 | 59.64 | 59.94 | 58.35 | 59.56 | 59.56 | 622,200 |
| Sept 10, 2024 | 60.14 | 60.14 | 58.65 | 59.57 | 59.57 | 583,900 |
| Sept 09, 2024 | 60.45 | 61.18 | 59.49 | 59.79 | 59.79 | 816,200 |
| Sept 06, 2024 | 61.14 | 62.02 | 59.94 | 60.64 | 60.64 | 637,600 |
| Sept 05, 2024 | 60.81 | 61.29 | 59.28 | 61.24 | 61.24 | 1,187,700 |
| Sept 04, 2024 | 61.76 | 63.29 | 59.67 | 60.20 | 60.20 | 1,299,800 |
| Sept 03, 2024 | 62.10 | 62.46 | 61.39 | 61.60 | 61.60 | 425,000 |
| Aug 30, 2024 | 63.38 | 63.38 | 61.93 | 62.38 | 62.38 | 764,800 |
| Aug 29, 2024 | 64.08 | 64.15 | 62.83 | 63.10 | 63.10 | 630,600 |
| Aug 28, 2024 | 63.56 | 63.91 | 62.92 | 63.76 | 63.76 | 731,000 |
| Aug 27, 2024 | 62.77 | 64.09 | 62.61 | 63.73 | 63.73 | 740,600 |
| Aug 26, 2024 | 62.19 | 63.22 | 62.19 | 62.76 | 62.76 | 522,000 |
| Aug 23, 2024 | 60.65 | 62.14 | 60.46 | 62.13 | 62.13 | 616,800 |
| Aug 22, 2024 | 61.80 | 61.80 | 59.73 | 60.44 | 60.44 | 1,051,200 |
| Aug 21, 2024 | 61.79 | 61.90 | 61.28 | 61.62 | 61.62 | 894,100 |
| Aug 20, 2024 | 62.34 | 62.49 | 61.56 | 61.57 | 61.57 | 759,100 |
| Aug 19, 2024 | 62.82 | 63.72 | 62.54 | 62.82 | 62.82 | 505,100 |
| Aug 16, 2024 | 63.35 | 63.89 | 62.49 | 62.66 | 62.66 | 828,400 |
| Aug 15, 2024 | 62.79 | 63.43 | 62.62 | 63.20 | 63.20 | 1,090,200 |
| Aug 14, 2024 | 63.46 | 63.51 | 62.33 | 62.36 | 62.36 | 819,900 |
| Aug 13, 2024 | 63.26 | 63.79 | 62.92 | 63.46 | 63.46 | 461,800 |
| Aug 12, 2024 | 64.47 | 64.48 | 62.65 | 62.75 | 62.75 | 675,100 |
| Aug 09, 2024 | 64.81 | 65.20 | 63.98 | 64.66 | 64.66 | 436,700 |
| Aug 08, 2024 | 63.51 | 65.34 | 63.51 | 64.90 | 64.90 | 690,900 |
| Aug 07, 2024 | 64.81 | 65.63 | 64.04 | 64.09 | 64.09 | 940,900 |
| Aug 06, 2024 | 64.69 | 65.42 | 63.69 | 63.97 | 63.97 | 1,031,900 |
| Aug 05, 2024 | 63.02 | 65.86 | 63.02 | 64.60 | 64.60 | 833,600 |
| Aug 02, 2024 | 66.31 | 66.50 | 65.00 | 66.06 | 66.06 | 641,000 |
| Aug 01, 2024 | 67.62 | 68.03 | 66.09 | 66.65 | 66.65 | 925,500 |
| Jul 31, 2024 | 67.71 | 68.43 | 66.62 | 67.39 | 67.39 | 907,700 |
| Jul 30, 2024 | 66.66 | 67.81 | 66.08 | 67.60 | 67.60 | 1,110,100 |
| Jul 29, 2024 | 64.60 | 66.74 | 64.07 | 66.51 | 66.51 | 1,713,400 |
| Jul 26, 2024 | 62.92 | 67.92 | 61.86 | 64.77 | 64.77 | 2,246,200 |
| Jul 25, 2024 | 55.70 | 57.60 | 55.70 | 56.34 | 56.34 | 643,300 |
| Jul 24, 2024 | 57.37 | 57.44 | 55.48 | 55.69 | 55.69 | 561,000 |
| Jul 23, 2024 | 56.05 | 57.80 | 54.71 | 57.33 | 57.33 | 1,245,100 |
| Jul 22, 2024 | 56.75 | 56.75 | 54.82 | 55.93 | 55.93 | 688,700 |
| Jul 19, 2024 | 57.08 | 57.64 | 56.39 | 56.87 | 56.87 | 653,100 |
| Jul 18, 2024 | 58.34 | 59.18 | 57.05 | 57.19 | 57.19 | 672,600 |
| Jul 17, 2024 | 56.99 | 58.79 | 56.70 | 58.31 | 58.31 | 746,700 |
| Jul 16, 2024 | 56.49 | 57.31 | 56.12 | 57.16 | 57.16 | 563,400 |
| Jul 15, 2024 | 55.10 | 57.13 | 54.98 | 56.52 | 56.52 | 937,200 |
| Jul 12, 2024 | 54.94 | 55.69 | 54.44 | 55.29 | 55.29 | 566,500 |
| Jul 11, 2024 | 53.21 | 54.52 | 52.78 | 54.49 | 54.49 | 617,600 |
| Jul 10, 2024 | 52.84 | 52.96 | 52.00 | 52.68 | 52.68 | 467,300 |
| Jul 09, 2024 | 52.46 | 53.62 | 51.97 | 52.66 | 52.66 | 871,300 |
| Jul 08, 2024 | 54.47 | 54.67 | 52.43 | 52.66 | 52.66 | 1,185,400 |
| Jul 05, 2024 | 54.42 | 54.92 | 54.19 | 54.39 | 54.39 | 719,700 |
| Jul 03, 2024 | 53.86 | 54.69 | 53.80 | 54.55 | 54.55 | 554,700 |
| Jul 02, 2024 | 54.10 | 54.96 | 54.03 | 54.77 | 54.77 | 580,000 |
| Jul 01, 2024 | 54.23 | 55.17 | 53.76 | 54.09 | 54.09 | 714,800 |
| Jun 28, 2024 | 53.77 | 55.51 | 53.77 | 54.82 | 54.82 | 2,164,800 |
| Jun 27, 2024 | 53.04 | 53.66 | 52.42 | 53.39 | 53.39 | 903,900 |
| Jun 26, 2024 | 52.01 | 53.04 | 51.87 | 53.00 | 53.00 | 783,500 |
| Jun 25, 2024 | 51.97 | 52.49 | 51.05 | 52.30 | 52.30 | 917,400 |
| Jun 24, 2024 | 52.94 | 52.94 | 52.00 | 52.14 | 52.14 | 977,500 |
| Jun 21, 2024 | 50.79 | 52.95 | 50.72 | 52.64 | 52.64 | 1,441,900 |
| Jun 20, 2024 | 49.52 | 51.03 | 49.38 | 50.87 | 50.87 | 996,900 |
| Jun 18, 2024 | 51.43 | 52.54 | 49.73 | 49.82 | 49.82 | 748,800 |
| Jun 17, 2024 | 50.01 | 51.68 | 49.60 | 51.55 | 51.55 | 814,300 |
| Jun 14, 2024 | 50.48 | 50.98 | 50.08 | 50.22 | 50.22 | 749,900 |
| Jun 13, 2024 | 51.18 | 51.30 | 50.49 | 50.85 | 50.85 | 588,300 |
| Jun 12, 2024 | 52.39 | 53.21 | 51.12 | 51.18 | 51.18 | 817,300 |
| Jun 11, 2024 | 51.41 | 51.85 | 50.60 | 51.43 | 51.43 | 811,400 |
| Jun 10, 2024 | 51.56 | 51.56 | 50.69 | 51.24 | 51.24 | 1,604,000 |
| Jun 07, 2024 | 51.60 | 52.26 | 51.51 | 51.64 | 51.64 | 1,421,800 |
| Jun 06, 2024 | 51.88 | 53.66 | 51.68 | 52.29 | 52.29 | 868,200 |
| Jun 05, 2024 | 52.85 | 53.01 | 51.95 | 52.29 | 52.29 | 893,100 |
| Jun 04, 2024 | 53.73 | 54.00 | 52.24 | 52.65 | 52.65 | 1,219,400 |
| Jun 03, 2024 | 54.45 | 54.71 | 53.54 | 54.03 | 54.03 | 1,688,700 |
| May 31, 2024 | 52.47 | 54.60 | 52.06 | 54.09 | 54.09 | 8,651,500 |
| May 30, 2024 | 51.77 | 52.71 | 51.52 | 52.46 | 52.46 | 1,403,900 |
| May 29, 2024 | 51.07 | 51.38 | 50.61 | 51.36 | 51.36 | 1,105,200 |
| May 28, 2024 | 51.08 | 51.75 | 50.97 | 51.48 | 51.48 | 950,500 |
| May 24, 2024 | 51.05 | 51.38 | 50.43 | 51.36 | 51.36 | 840,300 |
| May 23, 2024 | 51.71 | 51.78 | 50.54 | 50.59 | 50.59 | 996,000 |
| May 22, 2024 | 52.34 | 52.72 | 51.47 | 52.02 | 52.02 | 889,200 |
| May 21, 2024 | 53.24 | 53.74 | 52.52 | 52.67 | 52.67 | 967,300 |
| May 20, 2024 | 53.38 | 53.71 | 52.40 | 53.39 | 53.39 | 1,510,400 |
| May 17, 2024 | 53.83 | 54.01 | 52.99 | 53.41 | 53.41 | 1,126,400 |
| May 16, 2024 | 52.11 | 54.07 | 52.11 | 54.04 | 54.04 | 1,072,400 |
| May 15, 2024 | 54.04 | 54.04 | 52.16 | 52.70 | 52.70 | 1,477,700 |
| May 14, 2024 | 53.93 | 54.51 | 53.09 | 53.67 | 53.67 | 1,162,800 |
| *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.