UK markets close in 41 minutes

Liberty Broadband Corporation (LBRDK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.58+0.70 (+0.79%)
As of 10:49AM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202288.8589.8588.5789.5889.58195,439
28 Nov 202289.4389.9688.6688.8888.88954,600
25 Nov 202289.1491.0789.0690.3590.35586,600
23 Nov 202289.2391.0588.9290.0290.021,148,900
22 Nov 202285.8889.4385.3289.4089.401,343,600
21 Nov 202285.9286.8984.3285.8885.882,142,300
18 Nov 202289.3589.8785.2086.2686.261,389,500
17 Nov 202288.9288.9987.4788.1388.131,095,500
16 Nov 202290.1490.8888.8689.6489.641,015,300
15 Nov 202290.9793.4589.7590.5690.561,271,800
14 Nov 202290.3691.8389.2689.3889.381,395,500
11 Nov 202286.6591.4785.5890.8890.881,626,100
10 Nov 202282.7486.5482.7485.9285.922,199,400
09 Nov 202280.4681.2479.3979.9279.922,141,400
08 Nov 202280.8382.3679.5880.9180.911,678,300
07 Nov 202281.4282.1079.6181.0581.051,450,800
04 Nov 202276.4581.9376.4580.6480.641,546,200
03 Nov 202278.9180.2978.1879.6779.671,164,400
02 Nov 202283.5083.7380.8280.9580.95991,600
01 Nov 202286.2187.1983.4183.5083.501,439,700
31 Oct 202284.0585.2982.2484.4384.432,175,300
28 Oct 202281.7685.3178.7184.6084.602,108,200
27 Oct 202280.2683.9080.2681.3381.332,364,100
26 Oct 202279.0780.6879.0479.1079.10949,100
25 Oct 202277.5079.5677.2879.4179.411,238,300
24 Oct 202275.6877.1775.2677.0077.001,237,200
21 Oct 202275.2875.8173.6075.0775.071,004,200
20 Oct 202275.2176.5574.4475.3175.311,470,200
19 Oct 202276.3177.0074.5275.1175.111,083,000
18 Oct 202279.2579.9676.6476.8176.811,047,000
17 Oct 202276.7778.8576.5377.2677.261,425,600
14 Oct 202277.4578.0875.6875.7675.761,308,300
13 Oct 202271.9477.5271.7077.0877.081,349,900
12 Oct 202274.0174.6172.1673.4573.451,137,900
11 Oct 202276.1976.7974.0374.3074.30990,000
10 Oct 202276.2177.2675.5276.3776.37901,400
07 Oct 202277.8578.1675.5175.8875.88945,700
06 Oct 202279.2879.7277.1478.4278.421,243,100
05 Oct 202277.7679.5776.9679.0979.091,192,500
04 Oct 202278.7280.2578.1779.5779.571,174,700
03 Oct 202274.9578.1274.1677.8377.831,779,700
30 Sept 202276.8077.0073.6373.8073.801,768,100
29 Sept 202277.4777.9175.5276.2276.221,255,000
28 Sept 202276.4979.1676.4178.4178.411,155,300
27 Sept 202276.9177.8375.1075.9575.951,227,200
26 Sept 202279.8280.8675.7476.2276.221,755,100
23 Sept 202281.9082.4879.1180.4380.431,738,900
22 Sept 202286.1386.5282.1682.5082.501,407,800
21 Sept 202288.9289.8486.8286.9186.911,194,500
20 Sept 202289.7790.3688.5188.9488.941,157,100
19 Sept 202291.1191.6589.6190.5690.561,204,700
16 Sept 202291.2392.7290.4391.3391.332,504,000
15 Sept 202294.0094.7191.1491.7191.711,018,000
14 Sept 202295.5195.6193.4194.1994.191,112,500
13 Sept 202297.3698.0194.9495.0895.08970,000
12 Sept 202299.34100.6498.4699.4199.411,005,500
09 Sept 202296.5999.2296.4298.9398.93886,100
08 Sept 202297.4397.7494.8596.1896.181,114,500
07 Sept 202296.4698.1895.6398.0098.001,181,100
06 Sept 202299.26100.3796.3896.4996.49936,000
02 Sept 2022103.47103.6099.6199.7399.73822,000
01 Sept 2022100.70103.25100.70103.21103.211,181,200
31 Aug 2022102.12103.89101.36101.70101.701,341,200
30 Aug 2022103.44104.58101.33101.36101.361,003,900
29 Aug 2022104.13105.48102.71102.72102.721,042,700
26 Aug 2022108.75110.19104.81104.83104.83873,500
25 Aug 2022107.24108.97106.18108.85108.85879,500
24 Aug 2022108.57109.71107.19107.23107.231,111,100
23 Aug 2022110.70111.19108.06108.59108.591,158,200
22 Aug 2022113.21114.70110.10110.28110.28889,900
19 Aug 2022114.38114.80112.94114.43114.43866,700
18 Aug 2022115.26115.96113.43114.68114.68726,800
17 Aug 2022119.47119.47115.58115.78115.78689,300
16 Aug 2022119.52120.59118.56120.32120.32753,200
15 Aug 2022118.25120.46117.24120.16120.16631,300
12 Aug 2022117.26119.51116.70118.98118.98888,300
11 Aug 2022116.11118.88115.85116.37116.37985,200
10 Aug 2022115.72117.86115.45116.14116.14789,300
09 Aug 2022116.12116.12113.34114.59114.59693,000
08 Aug 2022116.20120.44116.20116.86116.86976,800
05 Aug 2022112.37115.84111.54115.79115.79833,900
04 Aug 2022111.79115.32111.75113.76113.761,101,100
03 Aug 2022110.15113.36109.23112.26112.26978,400
02 Aug 2022107.76110.85107.76109.49109.491,694,400
01 Aug 2022108.14109.43106.50108.23108.231,718,200
29 Jul 2022109.50111.61107.95108.93108.931,846,300
28 Jul 2022115.94116.98108.28109.68109.682,231,300
27 Jul 2022121.56122.60119.90121.50121.501,051,300
26 Jul 2022120.82122.11120.22121.43121.43774,700
25 Jul 2022123.34123.86120.42121.45121.45791,800
22 Jul 2022123.91124.81122.09123.32123.32657,600
21 Jul 2022121.19124.15119.27124.15124.15785,200
20 Jul 2022120.85122.20120.00121.62121.62729,000
19 Jul 2022118.78121.23118.61120.57120.57613,700
18 Jul 2022118.37120.14117.71118.21118.21904,300
15 Jul 2022117.03118.74116.97118.46118.46658,200
14 Jul 2022115.63116.54114.14116.20116.20501,600
13 Jul 2022115.84117.19113.88116.39116.39636,000
12 Jul 2022112.60117.97112.60116.59116.59778,500
11 Jul 2022116.21116.65112.81112.96112.961,033,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...