NasdaqGS - Delayed Quote USD

Liberty Broadband Corporation (LBRDA)

91.29
-1.84
(-1.98%)
At close: June 13 at 4:00:01 PM EDT
89.53
-1.76
(-1.93%)
After hours: June 13 at 4:08:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202592.6992.6991.1691.2991.29110,000
Jun 12, 202593.8694.0292.7493.1393.13103,600
Jun 11, 202595.4695.8093.5893.8193.81251,400
Jun 10, 202592.9595.5692.9595.4895.48235,700
Jun 9, 202593.9993.9992.4592.8192.81440,000
Jun 6, 202593.2894.0692.6993.3993.39110,500
Jun 5, 202591.8593.1291.8392.1492.14143,100
Jun 4, 202592.9793.3691.9491.9491.94151,000
Jun 3, 202592.6792.6790.5092.4092.40212,300
Jun 2, 202592.3593.2390.4792.9692.96222,900
May 30, 202593.7293.7291.3992.9092.90194,600
May 29, 202596.4596.4592.3792.9492.94117,600
May 28, 202596.2596.7195.3295.7195.71150,300
May 27, 202596.7896.9095.5096.0696.06233,400
May 23, 202594.7195.8394.3795.3495.34211,300
May 22, 202597.7897.7895.8995.9195.91162,400
May 21, 202599.4599.4596.8597.2897.28204,300
May 20, 202598.20100.0998.0799.0299.02309,600
May 19, 2025100.50100.8597.3898.0998.09508,300
May 16, 202598.51102.3898.51100.20100.20877,900
May 15, 202595.6097.3595.3396.2596.25223,600
May 14, 202594.7095.3293.8695.1795.17158,700
May 13, 202592.0795.0990.4894.4894.48208,400
May 12, 202593.9794.0291.6992.2492.24108,900
May 9, 202592.3792.4991.6191.9291.9289,800
May 8, 202592.5993.2291.9192.4492.44110,800
May 7, 202591.6593.5991.6592.2992.29148,400
May 6, 202589.5792.3189.5792.2992.29175,900
May 5, 202586.8091.3886.8090.4090.40139,900
May 2, 202588.2188.4687.6988.0588.0587,400
May 1, 202589.2489.2487.5487.6987.69114,400
Apr 30, 202586.8089.2485.7089.0589.05147,000
Apr 29, 202585.6587.9685.6587.8987.89119,300
Apr 28, 202584.8787.5984.8785.9085.90236,300
Apr 25, 202579.1885.1179.1885.0685.06459,700
Apr 24, 202574.8177.3673.3576.5076.50113,800
Apr 23, 202578.0078.8076.8177.3977.3992,000
Apr 22, 202574.0275.7874.0275.6775.67113,700
Apr 21, 202576.4177.3873.0673.6973.6997,400
Apr 17, 202575.5277.8475.5277.3077.3077,000
Apr 16, 202578.1678.1674.9475.4875.4865,000
Apr 15, 202578.2079.4477.4678.3278.32161,300
Apr 14, 202576.1877.9376.1877.2277.22124,100
Apr 11, 202575.5776.2174.3975.5775.5782,900
Apr 10, 202576.3676.6873.4375.5975.59130,800
Apr 9, 202572.2879.1469.9878.4778.47444,700
Apr 8, 202577.0177.6971.8072.2872.28197,400
Apr 7, 202574.0477.9972.9274.7074.70376,000
Apr 4, 202581.7983.0875.9776.1076.10271,100
Apr 3, 202583.9387.1483.5683.5683.56230,200
Apr 2, 202584.2486.8984.2486.8086.80119,500
Apr 1, 202585.4686.2583.9684.8384.83152,500
Mar 31, 202584.1185.0083.0985.0085.00162,400
Mar 28, 202587.4288.0484.8485.0485.0465,400
Mar 27, 202588.5289.0087.2187.8487.8465,600
Mar 26, 202585.9588.7685.6988.4388.43101,800
Mar 25, 202584.3086.1384.3086.0486.0476,200
Mar 24, 202583.8385.1083.7284.3584.3599,500
Mar 21, 202582.2583.5381.8283.4283.42148,700
Mar 20, 202580.0283.2880.0283.0483.0482,500
Mar 19, 202581.2181.7980.3880.7980.7957,700
Mar 18, 202581.9181.9180.5881.2781.2772,700
Mar 17, 202580.3982.5280.3981.6581.65112,200
Mar 14, 202579.6181.2079.4581.1181.1155,700
Mar 13, 202579.8081.4679.0579.1079.1094,200
Mar 12, 202580.8481.0577.7179.9679.96113,200
Mar 11, 202583.8684.7281.0181.1681.16168,900
Mar 10, 202585.6987.6982.2684.2884.28213,800
Mar 7, 202586.4888.9585.0186.5786.5790,100
Mar 6, 202585.2487.1985.1886.9386.93162,200
Mar 5, 202582.8186.4082.8186.1186.11104,500
Mar 4, 202583.4784.9582.1383.0583.05118,700
Mar 3, 202581.9985.1381.4983.5483.54133,400
Feb 28, 202581.1482.3080.8781.5381.53102,600
Feb 27, 202579.9581.0578.9280.4280.4299,800
Feb 26, 202579.5779.8178.4078.7578.7594,300
Feb 25, 202581.3582.6979.4979.6679.6685,400
Feb 24, 202580.4882.2980.3481.3581.3570,900
Feb 21, 202581.1681.4380.3480.3880.3857,000
Feb 20, 202580.7280.7979.5880.5980.5965,200
Feb 19, 202580.2181.4180.1580.5380.5355,600
Feb 18, 202581.4781.4779.1180.8380.8389,300
Feb 14, 202580.3881.0380.2580.7680.7645,700
Feb 13, 202578.7280.8678.7280.3880.3846,900
Feb 12, 202576.9879.0476.9878.6178.6163,400
Feb 11, 202576.0878.1476.0077.9377.9353,900
Feb 10, 202577.6078.1076.2976.4076.4096,800
Feb 7, 202578.1278.1276.7476.9176.91133,900
Feb 6, 202576.9978.1576.5878.1578.1579,300
Feb 5, 202575.1276.7674.4476.3876.38115,300
Feb 4, 202575.0275.7074.2275.2175.21103,800
Feb 3, 202575.0775.8974.8975.4075.4085,900
Jan 31, 202578.1078.4775.5176.0376.03155,000
Jan 30, 202574.9076.8571.9473.9673.96157,500
Jan 29, 202580.7180.7178.7579.2279.2288,400
Jan 28, 202580.4181.0479.2580.3180.3177,100
Jan 27, 202580.6081.4180.5480.7780.7762,400
Jan 24, 202578.5380.5978.5180.5580.55127,400
Jan 23, 202576.8478.8376.5478.8378.83163,400
Jan 22, 202576.4476.8475.1776.5876.58254,700
Jan 21, 202576.2077.0175.9576.2276.22259,700
Jan 17, 202575.6076.6575.2875.5375.53265,800
Jan 16, 202575.4075.8474.8975.1875.1873,100
Jan 15, 202576.0676.4474.9375.2575.2589,200
Jan 14, 202573.0175.1773.0174.7674.7697,000
Jan 13, 202572.0273.8372.0273.4273.4257,100
Jan 10, 202574.7874.7872.5972.7372.7377,900
Jan 8, 202574.8675.9374.2675.6575.6560,100
Jan 7, 202575.6575.9774.7375.1175.1153,600
Jan 6, 202577.2377.9775.5275.6375.6355,900
Jan 3, 202575.4677.2075.4677.1477.14181,100
Jan 2, 202574.6075.6174.6075.4675.46114,300
Dec 31, 202474.3274.7974.0274.3674.3684,600
Dec 30, 202475.1075.1074.1074.2474.2458,600
Dec 27, 202476.1476.2275.3175.6175.6175,800
Dec 26, 202476.0376.8076.0376.6576.65138,000
Dec 24, 202476.0076.3375.5376.2276.2235,000
Dec 23, 202476.5976.5975.3175.8475.8497,400
Dec 20, 202476.0277.3075.9376.7076.70317,800
Dec 19, 202476.7377.5676.3076.6876.68153,200
Dec 18, 202479.6180.2577.0377.1277.12225,900
Dec 17, 202480.6880.7679.4679.6079.60112,300
Dec 16, 202481.1782.3280.9681.3481.3473,400
Dec 13, 202482.5782.5781.0781.7081.70163,100
Dec 12, 202480.4582.8480.3582.6482.64115,800
Dec 11, 202479.8780.5179.3980.3280.32134,200
Dec 10, 202477.6581.4077.5380.1180.11253,800
Dec 9, 202485.7985.7977.2677.3677.36312,200
Dec 6, 202485.4986.0285.2385.4285.421,171,500
Dec 5, 202485.1185.7384.4585.5585.55880,300
Dec 4, 202484.7586.4184.7585.4185.411,216,100
Dec 3, 202484.4585.6084.0085.3385.3398,900
Dec 2, 202484.3184.8983.9984.2084.20111,600
Nov 29, 202484.5184.8784.1384.6784.67110,700
Nov 27, 202485.0785.6083.6983.9283.92559,700
Nov 26, 202485.1985.9484.1084.8184.81358,900
Nov 25, 202486.8486.8484.7585.0285.02150,400
Nov 22, 202485.7187.4985.5086.2986.29125,800
Nov 21, 202486.6287.1785.8485.9085.9077,000
Nov 20, 202486.1087.2786.0086.8786.87100,400
Nov 19, 202485.6687.1785.5186.0586.05133,800
Nov 18, 202487.4588.1686.4486.5186.51100,000
Nov 15, 202487.6389.6787.5587.6487.64188,400
Nov 14, 202491.5992.1988.6089.2989.29337,000
Nov 13, 202492.9594.3589.3492.2392.23568,400
Nov 12, 202497.7698.0296.4396.7596.75104,300
Nov 11, 202497.1099.0496.5597.7797.77106,400
Nov 8, 202496.3197.2895.9096.8596.85103,000
Nov 7, 202498.0798.3795.1795.8995.89292,700
Nov 6, 202493.91100.4493.91100.25100.25251,800
Nov 5, 202490.9393.6590.5292.5992.5990,100
Nov 4, 202490.1892.6789.6891.1591.15153,200
Nov 1, 202487.1692.9587.1689.6589.65283,300
Oct 31, 202482.9285.4679.7280.2380.23190,400
Oct 30, 202479.6981.2779.6981.1181.11138,000
Oct 29, 202480.6080.6079.1779.7179.71107,800
Oct 28, 202481.5282.4280.6580.9280.92100,300
Oct 25, 202480.4681.7080.2881.4281.4275,800
Oct 24, 202481.1781.6580.2080.3280.3254,100
Oct 23, 202479.3981.0775.8380.6580.6581,000
Oct 22, 202476.5980.8776.5980.6480.64122,100
Oct 21, 202478.9078.9076.7177.0277.0261,100
Oct 18, 202480.0880.2178.7079.2379.2387,400
Oct 17, 202479.4679.7378.9579.6179.6154,900
Oct 16, 202480.0780.7279.4279.8179.8183,100
Oct 15, 202479.6281.4979.5179.6879.68111,600
Oct 14, 202478.1780.1378.1779.9479.9463,000
Oct 11, 202479.3579.5678.5078.5678.5673,500
Oct 10, 202479.1380.7278.5478.8578.85107,500
Oct 9, 202477.7279.6377.5979.5179.5184,700
Oct 8, 202476.1778.0476.1777.8077.8071,800
Oct 7, 202477.5477.9076.2276.9176.9197,700
Oct 4, 202477.2077.7976.6677.4477.4493,100
Oct 3, 202478.2678.2975.8076.7576.75112,100
Oct 2, 202478.6079.9278.2578.6178.61156,800
Oct 1, 202476.8378.8376.1678.5278.52158,500
Sep 30, 202477.7077.9676.4076.8276.82149,900
Sep 27, 202475.2479.5475.1577.7477.74147,300
Sep 26, 202474.6175.7374.2375.1775.17357,800
Sep 25, 202476.3076.3073.8374.0574.05353,800
Sep 24, 202473.9477.6772.8176.8776.871,353,500
Sep 23, 202459.6160.1059.3259.8759.87246,900
Sep 20, 202459.7960.4358.6259.0159.01511,600
Sep 19, 202461.9762.5759.8559.8559.85116,900
Sep 18, 202460.8962.0659.9561.4361.43149,700
Sep 17, 202460.9661.7260.2460.7360.7354,600
Sep 16, 202460.5561.2560.1360.6460.64126,500
Sep 13, 202460.2761.1759.7260.0960.0963,400
Sep 12, 202458.8360.1958.5860.0060.0079,600
Sep 11, 202458.2158.8557.3458.4658.4689,900
Sep 10, 202458.3958.7957.7058.4858.4886,100
Sep 9, 202459.2259.7658.3458.6458.64100,600
Sep 6, 202460.4861.0858.9359.4959.4985,200
Sep 5, 202459.7160.2358.5260.1760.17177,800
Sep 4, 202460.1562.0658.7059.3059.30235,200
Sep 3, 202460.6561.3060.3960.4660.46169,600
Aug 30, 202461.5061.7860.7461.2561.2595,200
Aug 29, 202462.7262.8561.7161.9361.9365,300
Aug 28, 202462.1662.7061.7762.6262.6287,400
Aug 27, 202461.1062.8361.1062.5062.5074,400
Aug 26, 202461.3762.0461.1061.5561.5573,800
Aug 23, 202459.6460.9359.3660.8760.8779,600
Aug 22, 202460.2460.3858.5059.2659.26101,700
Aug 21, 202460.6560.6760.1360.4960.4990,500
Aug 20, 202461.1361.1360.4060.4660.4695,800
Aug 19, 202461.3662.4861.3661.5961.5980,300
Aug 16, 202462.0762.6861.3761.5961.59108,400
Aug 15, 202461.8762.2661.4962.0362.0387,900
Aug 14, 202462.1162.3161.1461.2161.21145,000
Aug 13, 202462.3262.6361.8862.3562.3598,500
Aug 12, 202463.5663.5661.5261.6261.62179,000
Aug 9, 202463.9864.1562.9563.6463.64105,300
Aug 8, 202463.9964.2462.9163.8163.81102,700
Aug 7, 202463.5964.6462.9062.9362.93125,700
Aug 6, 202463.7164.2162.6662.8562.8567,400
Aug 5, 202462.8464.7562.6163.5363.5391,700
Aug 2, 202464.8465.4764.1765.0265.0298,700
Aug 1, 202466.2966.8165.2665.8365.83104,300
Jul 31, 202466.8667.1965.8766.2266.22152,900
Jul 30, 202465.6066.8964.9666.6966.69146,100
Jul 29, 202463.6265.7363.1865.6065.60251,700
Jul 26, 202461.3465.6461.3263.7663.76251,000
Jul 25, 202455.2156.7955.2155.4255.42138,300
Jul 24, 202456.4556.4554.7454.8154.81105,300
Jul 23, 202455.3057.0654.2156.7956.7999,300
Jul 22, 202456.4756.4754.2455.3255.32285,100
Jul 19, 202456.3756.9255.9956.2356.23131,200
Jul 18, 202457.7658.6756.6156.7256.72130,100
Jul 17, 202456.7458.2156.3857.7957.79101,500
Jul 16, 202456.0356.8355.6356.8356.83122,200
Jul 15, 202455.0056.6554.7955.8055.80102,100
Jul 12, 202454.2855.2153.7154.8354.8392,200
Jul 11, 202452.8253.9852.4853.9353.93109,200
Jul 10, 202452.1552.8451.5852.2252.2269,900
Jul 9, 202452.5153.1651.6952.2252.22136,100
Jul 8, 202454.1354.3152.1852.4052.40205,600
Jul 5, 202454.3054.6453.9854.1354.1369,900
Jul 3, 202453.6654.3753.6654.2254.2278,700
Jul 2, 202453.7254.7153.7254.6554.6590,300
Jul 1, 202454.2654.8553.5653.9253.9294,800
Jun 28, 202453.3855.1553.3854.6054.60306,200
Jun 27, 202452.8653.3952.5153.2653.2665,600
Jun 26, 202452.0752.9051.9052.9052.90100,100
Jun 25, 202451.6552.3050.7652.2952.29139,700
Jun 24, 202452.0552.6151.6751.8251.82111,500
Jun 21, 202450.9952.7050.8452.2352.23277,000
Jun 20, 202449.9950.9349.8150.8650.86113,900
Jun 18, 202451.2952.2649.7149.8649.86117,500
Jun 17, 202450.0051.5949.6751.4851.48154,500
Jun 14, 202450.5050.8550.1450.2350.23103,300

Related Tickers