Canada markets closed

Liberty Broadband Corporation (LBRDK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.41-0.63 (-1.17%)
At close: 04:00PM EDT
53.41 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202453.8354.0152.9953.4153.411,126,400
May 16, 202452.1154.0752.1154.0454.041,072,400
May 15, 202454.0454.0452.1652.7052.701,477,700
May 14, 202453.9354.5153.0953.6753.671,162,800
May 13, 202453.2654.2652.9552.9752.97813,800
May 10, 202451.4953.4050.8753.0653.06857,000
May 09, 202452.8253.3151.3051.4851.481,253,400
May 08, 202451.8954.8651.8952.8652.861,261,400
May 07, 202452.5953.2151.9252.1652.162,889,200
May 06, 202452.1453.0951.7752.5252.52822,800
May 03, 202452.2052.8551.6251.8851.88602,700
May 02, 202451.6551.6551.0151.4551.451,090,800
May 01, 202449.6651.2849.2950.9250.92897,900
Apr 30, 202449.4550.2848.8949.7349.731,247,000
Apr 29, 202449.6750.8349.4050.3750.371,192,900
Apr 26, 202447.4349.4246.4649.2549.252,276,900
Apr 25, 202448.8849.7548.1549.3949.391,075,400
Apr 24, 202449.4750.0148.9850.0150.01805,600
Apr 23, 202449.7551.0049.7550.0150.01865,800
Apr 22, 202450.2050.4249.1549.8649.86974,700
Apr 19, 202448.8249.8948.7849.8849.881,019,500
Apr 18, 202448.4249.2448.0548.8648.86945,600
Apr 17, 202448.6449.5348.1748.2148.21959,200
Apr 16, 202448.3648.9947.8748.1948.191,062,600
Apr 15, 202448.6749.3848.0048.3148.311,190,900
Apr 12, 202449.7549.7548.5348.5848.58862,500
Apr 11, 202449.9850.4949.2949.9849.981,038,800
Apr 10, 202451.1251.4949.1649.5049.501,144,100
Apr 09, 202452.2753.0851.8452.2752.27820,200
Apr 08, 202451.3352.5950.7252.4152.411,043,000
Apr 05, 202451.8452.1450.9151.3151.311,561,300
Apr 04, 202453.4154.3952.2452.2652.261,060,300
Apr 03, 202454.3754.3753.1553.3653.36930,300
Apr 02, 202455.8455.8454.0954.2854.281,407,200
Apr 01, 202457.2357.2355.2255.7555.752,327,000
Mar 28, 202456.7357.3156.2957.2357.231,244,600
Mar 27, 202455.6557.0955.6557.0757.071,025,200
Mar 26, 202456.3156.6555.2955.5055.501,174,000
Mar 25, 202456.0957.0455.7056.2056.203,172,000
Mar 22, 202457.2657.2655.9756.0056.00967,700
Mar 21, 202457.1057.4256.2856.9456.942,025,800
Mar 20, 202457.7258.1256.3557.2357.23977,700
Mar 19, 202458.0658.2757.2757.8657.861,518,100
Mar 18, 202458.0159.0557.1958.1858.181,154,100
Mar 15, 202457.6358.5957.2257.3757.373,711,700
Mar 14, 202458.6758.6757.5557.6757.671,780,200
Mar 13, 202457.9459.3257.9458.5758.57906,200
Mar 12, 202459.5559.5557.8558.2858.28659,700
Mar 11, 202456.5659.5356.5659.2359.231,293,400
Mar 08, 202456.6157.2556.2356.8956.89928,800
Mar 07, 202456.3657.1355.9656.5956.591,102,500
Mar 06, 202457.1357.8155.1956.2056.201,601,500
Mar 05, 202456.8458.4056.4957.2057.201,394,800
Mar 04, 202460.1960.2656.9957.0357.031,480,000
Mar 01, 202460.1061.0759.4160.3860.381,760,000
Feb 29, 202459.9660.6059.9660.1860.181,834,200
Feb 28, 202459.8460.2659.3559.4359.43904,800
Feb 27, 202460.8761.4160.0960.4760.47675,900
Feb 26, 202461.8263.4060.2260.6560.651,789,500
Feb 23, 202461.0462.6960.8562.0062.001,110,000
Feb 22, 202459.5361.4659.0161.3961.391,167,400
Feb 21, 202460.7060.8959.1159.4859.482,250,400
Feb 20, 202460.2361.5059.7160.9060.902,663,700
Feb 16, 202462.2162.8059.8860.3760.371,682,700
Feb 15, 202459.5260.9359.5260.4360.43966,600
Feb 14, 202460.5960.5959.3459.6259.621,192,700
Feb 13, 202460.5961.0659.4260.0860.083,372,000
Feb 12, 202461.0062.9160.9262.0762.07934,800
Feb 09, 202459.9561.1059.8460.9860.982,403,100
Feb 08, 202460.9861.0359.5159.8859.881,647,200
Feb 07, 202462.7162.8860.2860.3360.332,086,300
Feb 06, 202465.6065.6062.2862.5662.563,272,200
Feb 05, 202466.7166.7164.0165.4965.492,171,800
Feb 02, 202473.3873.4566.4166.8866.882,809,700
Feb 01, 202479.1181.2778.5981.2281.22641,400
Jan 31, 202478.8779.8578.2778.4578.45557,700
Jan 30, 202480.8980.8979.3879.4179.41883,900
Jan 29, 202480.1281.0578.9880.9080.90639,700
Jan 26, 202478.8081.0078.8080.4580.45617,800
Jan 25, 202478.5378.8476.4478.3478.341,186,500
Jan 24, 202480.3480.6777.4978.1678.16755,000
Jan 23, 202479.7180.5878.7179.6979.69539,700
Jan 22, 202478.3579.6178.1178.8578.85598,700
Jan 19, 202476.7278.2375.9278.1278.12623,500
Jan 18, 202475.7476.8475.5976.5876.58700,000
Jan 17, 202476.3777.1774.9075.3575.35688,700
Jan 16, 202476.1577.3175.0677.2877.28775,200
Jan 12, 202477.3077.3076.3776.4176.41489,000
Jan 11, 202476.7276.7875.4576.7076.70633,700
Jan 10, 202476.6777.2076.2576.7576.75486,900
Jan 09, 202477.7678.0876.0776.6576.65826,200
Jan 08, 202477.2278.5476.6178.5378.53782,400
Jan 05, 202477.2478.3476.6077.0177.01994,500
Jan 04, 202480.2080.2077.2477.3677.36907,900
Jan 03, 202480.7981.1779.6780.0580.05842,900
Jan 02, 202480.2181.8379.8881.3281.321,010,300
Dec 29, 202380.9581.5180.3180.5980.59742,200
Dec 28, 202380.4582.0180.4381.0781.07817,100
Dec 27, 202379.5680.5679.2180.4580.45811,200
Dec 26, 202378.7880.0678.0179.6479.64579,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...