UK markets open in 6 hours 15 minutes

Liberty Broadband Corporation (LBRDK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.14+1.55 (+1.35%)
At close: 04:00PM EDT
115.52 -0.62 (-0.53%)
After hours: 04:00PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022115.72117.86115.45116.14116.14754,561
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
08 Jul 2022116.34117.57115.24116.64116.64654,700
07 Jul 2022117.91118.28114.70116.34116.341,124,700
06 Jul 2022119.29119.68117.18118.11118.11794,500
05 Jul 2022118.41119.33116.38119.20119.20800,700
01 Jul 2022115.49119.47113.42119.19119.191,001,600
30 Jun 2022113.73116.63113.02115.64115.64906,700
29 Jun 2022113.22114.87112.86114.71114.71552,500
28 Jun 2022115.48117.50113.40113.54113.54618,900
27 Jun 2022115.35115.92114.11115.45115.45595,800
24 Jun 2022112.37115.50112.00115.27115.272,329,400
23 Jun 2022111.99112.82110.19112.37112.371,029,600
22 Jun 2022108.23112.15107.69111.43111.43979,700
21 Jun 2022110.54111.75108.05108.89108.891,332,300
17 Jun 2022104.18109.78102.61109.44109.442,527,100
16 Jun 2022110.46110.90102.14103.43103.432,234,900
15 Jun 2022114.14115.65109.55112.84112.841,717,700
14 Jun 2022113.89116.18112.60113.59113.591,111,500
13 Jun 2022117.01117.34113.79114.07114.07916,100
10 Jun 2022119.05120.47118.02118.65118.65867,800
09 Jun 2022122.53123.14120.82120.91120.91931,300
08 Jun 2022121.69124.12121.69122.35122.351,013,400
07 Jun 2022121.30122.26119.59122.08122.08984,400
06 Jun 2022122.18123.99121.24122.09122.09902,300
03 Jun 2022123.41123.82121.94122.19122.191,053,000
02 Jun 2022122.61124.31120.82124.23124.231,005,400
01 Jun 2022125.94126.62121.73122.43122.43907,200
31 May 2022124.69126.30123.50125.17125.171,147,400
27 May 2022124.15126.62123.84125.66125.66736,200
26 May 2022121.25124.79118.35124.15124.15910,400
25 May 2022119.41121.02118.39120.34120.34849,800
24 May 2022117.80119.54117.01119.43119.431,023,300
23 May 2022119.80119.86116.65118.60118.60928,200
20 May 2022118.98119.92115.94118.46118.461,057,200
19 May 2022116.01118.90116.00118.01118.01891,200
18 May 2022117.97119.42115.98117.04117.04841,000
17 May 2022117.52118.96115.13118.53118.531,131,500
16 May 2022116.66117.98114.67116.13116.131,223,100
13 May 2022115.43118.26114.44117.25117.25913,700
12 May 2022111.69115.86111.04115.62115.621,042,100
11 May 2022114.01116.84111.84111.95111.951,514,200
10 May 2022115.82117.70113.61114.81114.811,891,600
09 May 2022113.97118.02113.08114.76114.762,220,000
06 May 2022114.30116.31111.97114.57114.571,409,400
05 May 2022111.90115.05111.03113.51113.511,639,300
04 May 2022108.93113.18107.91112.45112.451,666,100
03 May 2022112.76113.10107.40109.49109.491,935,000
02 May 2022111.95114.09109.95112.88112.882,785,200
29 Apr 2022118.70118.70109.22111.82111.823,515,500
28 Apr 2022124.13124.13115.15118.90118.902,080,100
27 Apr 2022122.84124.69122.11122.53122.531,101,400
26 Apr 2022127.48127.48123.24123.27123.271,297,700
25 Apr 2022129.28130.10125.66128.16128.16993,200
22 Apr 2022130.52130.86128.25129.00129.001,264,200
21 Apr 2022136.61137.08130.88131.40131.40857,400
20 Apr 2022139.10139.38135.16135.23135.231,015,700
19 Apr 2022133.89140.19133.89139.48139.481,017,700
18 Apr 2022137.45138.00133.43133.51133.51775,000
14 Apr 2022139.91141.08137.98138.04138.04414,500
13 Apr 2022136.94140.09136.72140.00140.00566,300
12 Apr 2022140.21141.55137.20137.33137.33950,800
11 Apr 2022138.93142.51138.71139.73139.73640,500
08 Apr 2022137.30139.62136.01139.01139.01838,400
07 Apr 2022138.99140.04135.43137.58137.58544,600
06 Apr 2022138.07140.32137.06139.61139.61812,400
05 Apr 2022138.87141.21137.68138.63138.63915,100
04 Apr 2022138.37139.67137.79139.20139.20816,000
01 Apr 2022135.94138.97135.15138.83138.83773,600
31 Mar 2022141.27141.27135.32135.32135.321,134,800
30 Mar 2022140.09141.43139.43141.06141.06643,300
29 Mar 2022139.46141.50139.46141.13141.13757,700
28 Mar 2022137.53139.11136.92138.88138.88840,800
25 Mar 2022138.40139.69135.70137.78137.78596,500
24 Mar 2022139.31141.26138.56138.72138.72943,600
23 Mar 2022141.85142.36139.16139.27139.27817,800
22 Mar 2022140.10142.55140.10142.28142.28811,600
21 Mar 2022141.50142.02139.11140.28140.281,114,000
18 Mar 2022141.27142.01138.82141.23141.231,299,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...