Mail

LBRDK - Liberty Broadband Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	73.50	75.19	72.47	75.02	75.02	426,400
May 25, 2023	75.41	75.92	72.88	73.18	73.18	687,200
May 24, 2023	76.27	76.47	75.19	75.52	75.52	423,300
May 23, 2023	77.39	78.41	76.59	76.63	76.63	398,300
May 22, 2023	77.97	78.81	77.78	77.97	77.97	747,700
May 19, 2023	78.92	79.07	77.36	77.54	77.54	550,700
May 18, 2023	76.80	78.70	76.11	78.46	78.46	713,500
May 17, 2023	76.85	77.89	76.20	77.09	77.09	543,800
May 16, 2023	77.81	78.57	76.43	76.45	76.45	682,700
May 15, 2023	77.29	78.47	76.85	78.34	78.34	1,024,900
May 12, 2023	78.43	78.43	76.30	76.97	76.97	434,500
May 11, 2023	77.29	78.34	76.92	78.28	78.28	424,200
May 10, 2023	78.18	78.21	76.29	77.50	77.50	511,700
May 09, 2023	79.65	79.76	77.10	77.31	77.31	586,300
May 08, 2023	80.21	80.74	79.00	80.00	80.00	600,400
May 05, 2023	80.06	80.62	79.09	80.12	80.12	708,600
May 04, 2023	81.19	81.93	79.26	79.53	79.53	703,300
May 03, 2023	80.34	83.36	80.25	81.54	81.54	992,800
May 02, 2023	83.68	84.68	81.35	81.59	81.59	774,600
May 01, 2023	84.66	86.30	83.93	84.21	84.21	867,000
Apr 28, 2023	79.57	85.61	79.57	84.78	84.78	1,447,600
Apr 27, 2023	75.25	80.39	75.25	79.88	79.88	1,148,600
Apr 26, 2023	74.38	75.08	73.63	74.35	74.35	2,120,700
Apr 25, 2023	74.90	75.29	74.15	74.54	74.54	1,261,300
Apr 24, 2023	75.48	75.48	74.14	75.39	75.39	654,800
Apr 21, 2023	76.82	77.01	75.46	75.65	75.65	473,400
Apr 20, 2023	77.55	77.55	75.60	76.38	76.38	720,200
Apr 19, 2023	77.75	78.54	77.08	78.06	78.06	578,600
Apr 18, 2023	79.64	79.78	77.41	78.16	78.16	701,600
Apr 17, 2023	78.02	78.89	77.70	78.87	78.87	584,200
Apr 14, 2023	79.54	79.84	77.25	77.93	77.93	517,900
Apr 13, 2023	78.96	80.41	78.66	79.79	79.79	437,400
Apr 12, 2023	82.96	83.16	78.32	78.64	78.64	595,800
Apr 11, 2023	80.87	82.38	80.71	82.02	82.02	464,000
Apr 10, 2023	79.76	81.40	79.44	80.90	80.90	533,700
Apr 06, 2023	80.25	80.96	79.74	80.38	80.38	520,300
Apr 05, 2023	79.01	81.33	78.51	80.48	80.48	788,000
Apr 04, 2023	80.94	81.15	77.70	79.42	79.42	603,200
Apr 03, 2023	81.85	82.26	80.50	81.16	81.16	853,600
Mar 31, 2023	80.15	81.96	79.99	81.70	81.70	1,093,000
Mar 30, 2023	80.47	80.89	79.36	79.94	79.94	414,400
Mar 29, 2023	80.18	80.23	79.28	79.92	79.92	389,100
Mar 28, 2023	79.54	80.41	78.51	79.06	79.06	477,100
Mar 27, 2023	79.57	80.07	78.21	79.70	79.70	550,300
Mar 24, 2023	77.54	78.96	76.47	78.74	78.74	628,800
Mar 23, 2023	78.09	79.61	77.28	78.12	78.12	750,800
Mar 22, 2023	80.05	80.65	77.67	77.69	77.69	688,600
Mar 21, 2023	80.01	81.09	79.84	80.04	80.04	866,900
Mar 20, 2023	80.11	81.08	79.14	79.30	79.30	724,900
Mar 17, 2023	78.99	80.44	77.96	79.68	79.68	1,938,900
Mar 16, 2023	77.97	80.03	77.45	79.54	79.54	877,100
Mar 15, 2023	76.34	79.54	75.64	78.65	78.65	1,131,900
Mar 14, 2023	79.35	79.35	77.08	77.62	77.62	687,500
Mar 13, 2023	76.06	78.68	75.08	77.43	77.43	734,700
Mar 10, 2023	80.00	81.17	76.14	76.79	76.79	982,300
Mar 09, 2023	82.33	82.67	80.15	80.19	80.19	634,300
Mar 08, 2023	83.48	83.98	82.28	82.84	82.84	493,100
Mar 07, 2023	86.65	86.84	82.88	83.41	83.41	624,900
Mar 06, 2023	87.86	87.86	86.32	86.78	86.78	519,900
Mar 03, 2023	85.97	87.21	85.26	87.11	87.11	591,500
Mar 02, 2023	84.67	85.75	84.40	85.44	85.44	600,100
Mar 01, 2023	86.68	87.52	84.86	85.35	85.35	1,111,300
Feb 28, 2023	87.73	89.03	86.04	86.67	86.67	1,600,600
Feb 27, 2023	89.08	89.83	87.89	88.46	88.46	876,000
Feb 24, 2023	88.23	88.62	87.37	88.46	88.46	706,900
Feb 23, 2023	90.02	90.48	88.62	89.96	89.96	1,081,300
Feb 22, 2023	88.25	90.47	88.00	89.87	89.87	828,700
Feb 21, 2023	92.28	92.28	88.46	88.57	88.57	1,837,600
Feb 17, 2023	88.81	94.25	88.81	92.42	92.42	923,700
Feb 16, 2023	92.83	94.96	91.20	94.00	94.00	723,600
Feb 15, 2023	92.32	94.72	91.87	94.42	94.42	534,100
Feb 14, 2023	92.75	93.87	91.35	92.73	92.73	517,900
Feb 13, 2023	92.16	93.56	92.15	92.83	92.83	549,700
Feb 10, 2023	90.83	92.62	90.69	92.30	92.30	608,600
Feb 09, 2023	93.95	95.31	90.99	91.00	91.00	616,400
Feb 08, 2023	93.45	94.04	92.83	93.21	93.21	471,500
Feb 07, 2023	92.80	93.99	91.82	93.75	93.75	628,700
Feb 06, 2023	92.80	94.23	92.65	93.45	93.45	527,800
Feb 03, 2023	94.91	96.85	93.19	93.85	93.85	593,700
Feb 02, 2023	95.00	96.88	93.64	96.47	96.47	872,500
Feb 01, 2023	88.96	93.79	88.88	93.24	93.24	665,200
Jan 31, 2023	90.82	91.03	89.18	89.78	89.78	872,900
Jan 30, 2023	91.26	91.84	89.80	90.68	90.68	622,800
Jan 27, 2023	93.58	94.04	91.37	91.52	91.52	631,000
Jan 26, 2023	92.34	94.62	92.26	94.21	94.21	800,600
Jan 25, 2023	90.23	93.26	89.42	92.54	92.54	834,700
Jan 24, 2023	91.29	92.16	90.44	90.72	90.72	543,300
Jan 23, 2023	91.48	92.32	90.29	91.60	91.60	737,800
Jan 20, 2023	87.79	91.46	87.02	91.21	91.21	1,372,500
Jan 19, 2023	86.99	87.77	85.65	87.45	87.45	624,800
Jan 18, 2023	89.67	89.67	87.25	87.30	87.30	508,200
Jan 17, 2023	88.33	89.28	87.58	88.64	88.64	1,579,700
Jan 13, 2023	87.43	88.69	87.24	88.31	88.31	393,100
Jan 12, 2023	87.45	88.86	86.37	87.78	87.78	719,200
Jan 11, 2023	86.08	86.64	84.90	86.56	86.56	643,900
Jan 10, 2023	83.15	85.38	83.15	85.36	85.36	541,600
Jan 09, 2023	83.42	84.32	82.94	83.52	83.52	867,900
Jan 06, 2023	83.44	84.68	82.64	83.97	83.97	1,153,900
Jan 05, 2023	80.69	83.49	80.61	82.74	82.74	934,000
Jan 04, 2023	78.02	80.60	77.20	80.32	80.32	1,162,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...