Liberty Broadband Corporation (LBRDK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jan 03, 2023 | 77.35 | 78.28 | 76.08 | 76.79 | 76.79 | 1,861,600 |
| Dec 30, 2022 | 75.38 | 76.37 | 74.95 | 76.27 | 76.27 | 996,800 |
| Dec 29, 2022 | 75.00 | 76.90 | 74.29 | 76.29 | 76.29 | 1,015,300 |
| Dec 28, 2022 | 74.61 | 75.57 | 73.96 | 74.47 | 74.47 | 1,565,500 |
| Dec 27, 2022 | 74.50 | 76.36 | 73.53 | 74.30 | 74.30 | 1,531,900 |
| Dec 23, 2022 | 73.00 | 75.30 | 73.00 | 74.88 | 74.88 | 1,435,900 |
| Dec 22, 2022 | 72.10 | 73.06 | 70.74 | 73.02 | 73.02 | 1,381,900 |
| Dec 21, 2022 | 71.15 | 72.82 | 70.39 | 72.49 | 72.49 | 1,565,600 |
| Dec 20, 2022 | 69.12 | 70.44 | 68.67 | 70.10 | 70.10 | 1,596,400 |
| Dec 19, 2022 | 69.62 | 71.23 | 69.09 | 69.56 | 69.56 | 1,739,700 |
| Dec 16, 2022 | 71.98 | 72.77 | 69.34 | 69.62 | 69.62 | 3,112,700 |
| Dec 15, 2022 | 76.12 | 77.74 | 72.81 | 72.91 | 72.91 | 2,315,800 |
| Dec 14, 2022 | 82.49 | 82.55 | 76.38 | 77.03 | 77.03 | 3,590,300 |
| Dec 13, 2022 | 92.96 | 93.38 | 89.48 | 90.97 | 90.97 | 1,301,500 |
| Dec 12, 2022 | 87.95 | 89.60 | 87.29 | 89.56 | 89.56 | 1,255,000 |
| Dec 09, 2022 | 85.74 | 88.92 | 85.16 | 88.15 | 88.15 | 1,116,600 |
| Dec 08, 2022 | 86.58 | 87.57 | 85.65 | 86.27 | 86.27 | 686,800 |
| Dec 07, 2022 | 84.91 | 87.51 | 84.57 | 86.48 | 86.48 | 845,500 |
| Dec 06, 2022 | 89.00 | 90.25 | 84.73 | 85.50 | 85.50 | 1,179,800 |
| Dec 05, 2022 | 89.94 | 91.13 | 88.83 | 89.39 | 89.39 | 977,900 |
| Dec 02, 2022 | 89.01 | 91.09 | 88.11 | 90.58 | 90.58 | 2,286,500 |
| Dec 01, 2022 | 91.62 | 92.00 | 89.50 | 90.41 | 90.41 | 1,768,500 |
| Nov 30, 2022 | 89.12 | 91.61 | 86.52 | 90.86 | 90.86 | 5,903,000 |
| Nov 29, 2022 | 88.85 | 89.85 | 88.57 | 89.43 | 89.43 | 996,600 |
| Nov 28, 2022 | 89.43 | 89.96 | 88.66 | 88.88 | 88.88 | 954,600 |
| Nov 25, 2022 | 89.14 | 91.07 | 89.06 | 90.35 | 90.35 | 586,600 |
| Nov 23, 2022 | 89.23 | 91.05 | 88.92 | 90.02 | 90.02 | 1,148,900 |
| Nov 22, 2022 | 85.88 | 89.43 | 85.32 | 89.40 | 89.40 | 1,343,600 |
| Nov 21, 2022 | 85.92 | 86.89 | 84.32 | 85.88 | 85.88 | 2,142,300 |
| Nov 18, 2022 | 89.35 | 89.87 | 85.20 | 86.26 | 86.26 | 1,389,500 |
| Nov 17, 2022 | 88.92 | 88.99 | 87.47 | 88.13 | 88.13 | 1,095,500 |
| Nov 16, 2022 | 90.14 | 90.88 | 88.86 | 89.64 | 89.64 | 1,015,300 |
| Nov 15, 2022 | 90.97 | 93.45 | 89.75 | 90.56 | 90.56 | 1,271,800 |
| Nov 14, 2022 | 90.36 | 91.83 | 89.26 | 89.38 | 89.38 | 1,395,500 |
| Nov 11, 2022 | 86.65 | 91.47 | 85.58 | 90.88 | 90.88 | 1,626,100 |
| Nov 10, 2022 | 82.74 | 86.54 | 82.74 | 85.92 | 85.92 | 2,199,400 |
| Nov 09, 2022 | 80.46 | 81.24 | 79.39 | 79.92 | 79.92 | 2,141,400 |
| Nov 08, 2022 | 80.83 | 82.36 | 79.58 | 80.91 | 80.91 | 1,678,300 |
| Nov 07, 2022 | 81.42 | 82.10 | 79.61 | 81.05 | 81.05 | 1,450,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
