NasdaqGS - Nasdaq Real Time Price USD

Liberty Broadband Corporation (LBRDK)

49.85 +0.99 (+2.03%)
As of 12:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 48.82 49.85 48.78 49.85 49.85 312,234
Apr 18, 2024 48.42 49.24 48.05 48.86 48.86 945,600
Apr 17, 2024 48.64 49.53 48.17 48.21 48.21 959,200
Apr 16, 2024 48.36 48.99 47.87 48.19 48.19 1,062,600
Apr 15, 2024 48.67 49.38 48.00 48.31 48.31 1,190,900
Apr 12, 2024 49.75 49.75 48.53 48.58 48.58 862,500
Apr 11, 2024 49.98 50.49 49.29 49.98 49.98 1,038,800
Apr 10, 2024 51.12 51.49 49.16 49.50 49.50 1,144,100
Apr 9, 2024 52.27 53.08 51.84 52.27 52.27 820,200
Apr 8, 2024 51.33 52.59 50.72 52.41 52.41 1,043,000
Apr 5, 2024 51.84 52.14 50.91 51.31 51.31 1,561,300
Apr 4, 2024 53.41 54.39 52.24 52.26 52.26 1,060,300
Apr 3, 2024 54.37 54.37 53.15 53.36 53.36 930,300
Apr 2, 2024 55.84 55.84 54.09 54.28 54.28 1,407,200
Apr 1, 2024 57.23 57.23 55.22 55.75 55.75 2,327,000
Mar 28, 2024 56.73 57.31 56.29 57.23 57.23 1,244,600
Mar 27, 2024 55.65 57.09 55.65 57.07 57.07 1,025,200
Mar 26, 2024 56.31 56.65 55.29 55.50 55.50 1,174,000
Mar 25, 2024 56.09 57.04 55.70 56.20 56.20 3,172,000
Mar 22, 2024 57.26 57.26 55.97 56.00 56.00 967,700
Mar 21, 2024 57.10 57.42 56.28 56.94 56.94 2,025,800
Mar 20, 2024 57.72 58.12 56.35 57.23 57.23 977,700
Mar 19, 2024 58.06 58.27 57.27 57.86 57.86 1,518,100
Mar 18, 2024 58.01 59.05 57.19 58.18 58.18 1,154,100
Mar 15, 2024 57.63 58.59 57.22 57.37 57.37 3,711,700
Mar 14, 2024 58.67 58.67 57.55 57.67 57.67 1,780,200
Mar 13, 2024 57.94 59.32 57.94 58.57 58.57 906,200
Mar 12, 2024 59.55 59.55 57.85 58.28 58.28 659,700
Mar 11, 2024 56.56 59.53 56.56 59.23 59.23 1,293,400
Mar 8, 2024 56.61 57.25 56.23 56.89 56.89 928,800
Mar 7, 2024 56.36 57.13 55.96 56.59 56.59 1,102,500
Mar 6, 2024 57.13 57.81 55.19 56.20 56.20 1,601,500
Mar 5, 2024 56.84 58.40 56.49 57.20 57.20 1,394,800
Mar 4, 2024 60.19 60.26 56.99 57.03 57.03 1,480,000
Mar 1, 2024 60.10 61.07 59.41 60.38 60.38 1,760,000
Feb 29, 2024 59.96 60.60 59.96 60.18 60.18 1,834,200
Feb 28, 2024 59.84 60.26 59.35 59.43 59.43 904,800
Feb 27, 2024 60.87 61.41 60.09 60.47 60.47 675,900
Feb 26, 2024 61.82 63.40 60.22 60.65 60.65 1,789,500
Feb 23, 2024 61.04 62.69 60.85 62.00 62.00 1,110,000
Feb 22, 2024 59.53 61.46 59.01 61.39 61.39 1,167,400
Feb 21, 2024 60.70 60.89 59.11 59.48 59.48 2,250,400
Feb 20, 2024 60.23 61.50 59.71 60.90 60.90 2,663,700
Feb 16, 2024 62.21 62.80 59.88 60.37 60.37 1,682,700
Feb 15, 2024 59.52 60.93 59.52 60.43 60.43 966,600
Feb 14, 2024 60.59 60.59 59.34 59.62 59.62 1,192,700
Feb 13, 2024 60.59 61.06 59.42 60.08 60.08 3,372,000
Feb 12, 2024 61.00 62.91 60.92 62.07 62.07 934,800
Feb 9, 2024 59.95 61.10 59.84 60.98 60.98 2,403,100
Feb 8, 2024 60.98 61.03 59.51 59.88 59.88 1,647,200
Feb 7, 2024 62.71 62.88 60.28 60.33 60.33 2,086,300
Feb 6, 2024 65.60 65.60 62.28 62.56 62.56 3,272,200
Feb 5, 2024 66.71 66.71 64.01 65.49 65.49 2,171,800
Feb 2, 2024 73.38 73.45 66.41 66.88 66.88 2,809,700
Feb 1, 2024 79.11 81.27 78.59 81.22 81.22 641,400
Jan 31, 2024 78.87 79.85 78.27 78.45 78.45 557,700
Jan 30, 2024 80.89 80.89 79.38 79.41 79.41 883,900
Jan 29, 2024 80.12 81.05 78.98 80.90 80.90 639,700
Jan 26, 2024 78.80 81.00 78.80 80.45 80.45 617,800
Jan 25, 2024 78.53 78.84 76.44 78.34 78.34 1,186,500
Jan 24, 2024 80.34 80.67 77.49 78.16 78.16 755,000
Jan 23, 2024 79.71 80.58 78.71 79.69 79.69 539,700
Jan 22, 2024 78.35 79.61 78.11 78.85 78.85 598,700
Jan 19, 2024 76.72 78.23 75.92 78.12 78.12 623,500
Jan 18, 2024 75.74 76.84 75.59 76.58 76.58 700,000
Jan 17, 2024 76.37 77.17 74.90 75.35 75.35 688,700
Jan 16, 2024 76.15 77.31 75.06 77.28 77.28 775,200
Jan 12, 2024 77.30 77.30 76.37 76.41 76.41 489,000
Jan 11, 2024 76.72 76.78 75.45 76.70 76.70 633,700
Jan 10, 2024 76.67 77.20 76.25 76.75 76.75 486,900
Jan 9, 2024 77.76 78.08 76.07 76.65 76.65 826,200
Jan 8, 2024 77.22 78.54 76.61 78.53 78.53 782,400
Jan 5, 2024 77.24 78.34 76.60 77.01 77.01 994,500
Jan 4, 2024 80.20 80.20 77.24 77.36 77.36 907,900
Jan 3, 2024 80.79 81.17 79.67 80.05 80.05 842,900
Jan 2, 2024 80.21 81.83 79.88 81.32 81.32 1,010,300
Dec 29, 2023 80.95 81.51 80.31 80.59 80.59 742,200
Dec 28, 2023 80.45 82.01 80.43 81.07 81.07 817,100
Dec 27, 2023 79.56 80.56 79.21 80.45 80.45 811,200
Dec 26, 2023 78.78 80.06 78.01 79.64 79.64 579,200
Dec 22, 2023 78.38 79.22 77.82 78.46 78.46 652,300
Dec 21, 2023 77.65 78.62 77.55 78.32 78.32 1,333,800
Dec 20, 2023 78.56 79.55 77.34 77.39 77.39 1,336,800
Dec 19, 2023 78.02 78.88 77.77 78.56 78.56 1,607,600
Dec 18, 2023 77.72 78.24 77.12 77.78 77.78 742,800
Dec 15, 2023 78.15 79.00 76.61 77.41 77.41 1,125,900
Dec 14, 2023 78.89 81.36 77.75 78.30 78.30 1,019,300
Dec 13, 2023 74.57 77.73 73.98 77.68 77.68 1,453,500
Dec 12, 2023 76.01 77.06 74.71 74.76 74.76 1,091,700
Dec 11, 2023 75.75 77.79 75.75 76.45 76.45 1,356,700
Dec 8, 2023 75.81 76.41 75.15 75.60 75.60 1,107,500
Dec 7, 2023 75.47 77.15 74.87 76.23 76.23 1,103,800
Dec 6, 2023 76.04 76.83 75.19 75.43 75.43 1,085,500
Dec 5, 2023 82.81 83.12 75.13 75.73 75.73 1,871,300
Dec 4, 2023 82.90 84.78 82.56 83.16 83.16 838,500
Dec 1, 2023 83.12 84.31 82.59 84.26 84.26 863,300
Nov 30, 2023 82.79 83.14 81.53 83.12 83.12 2,431,900
Nov 29, 2023 83.88 84.01 81.99 82.41 82.41 728,300
Nov 28, 2023 81.54 83.76 80.81 83.11 83.11 876,100
Nov 27, 2023 83.18 83.18 81.62 81.88 81.88 1,392,500
Nov 24, 2023 83.65 84.18 83.40 83.53 83.53 282,300
Nov 22, 2023 83.01 84.28 82.43 83.54 83.54 861,400
Nov 21, 2023 84.27 84.27 81.72 82.58 82.58 831,600
Nov 20, 2023 83.09 84.52 82.37 84.35 84.35 867,000
Nov 17, 2023 84.10 84.58 82.94 83.33 83.33 926,500
Nov 16, 2023 84.54 85.38 82.76 83.67 83.67 689,800
Nov 15, 2023 83.79 84.89 83.50 84.58 84.58 586,400
Nov 14, 2023 83.67 85.34 83.53 83.79 83.79 658,600
Nov 13, 2023 82.39 82.56 81.44 81.99 81.99 547,400
Nov 10, 2023 82.26 82.78 81.61 82.73 82.73 433,700
Nov 9, 2023 84.55 84.55 81.84 82.08 82.08 798,000
Nov 8, 2023 84.25 84.78 83.67 84.00 84.00 1,019,700
Nov 7, 2023 84.30 85.25 84.05 84.51 84.51 923,200
Nov 6, 2023 86.40 87.53 84.24 84.68 84.68 978,800
Nov 3, 2023 84.84 87.54 84.78 86.15 86.15 829,300
Nov 2, 2023 84.26 85.84 83.82 85.67 85.67 712,800
Nov 1, 2023 82.89 84.02 82.34 83.39 83.39 1,311,100
Oct 31, 2023 80.84 83.42 80.84 83.31 83.31 1,171,700
Oct 30, 2023 78.33 81.28 77.90 80.86 80.86 1,381,700
Oct 27, 2023 78.23 79.97 76.30 77.53 77.53 1,947,900
Oct 26, 2023 84.50 85.89 82.41 84.93 84.93 786,200
Oct 25, 2023 89.24 89.45 87.15 87.23 87.23 472,300
Oct 24, 2023 89.76 90.38 89.20 89.77 89.77 914,700
Oct 23, 2023 89.73 91.04 88.65 89.33 89.33 402,500
Oct 20, 2023 91.05 91.72 89.58 89.93 89.93 602,400
Oct 19, 2023 94.28 94.30 90.96 91.10 91.10 446,100
Oct 18, 2023 94.33 94.93 93.81 93.90 93.90 630,700
Oct 17, 2023 93.71 94.89 93.29 94.32 94.32 792,600
Oct 16, 2023 93.43 95.53 93.43 94.21 94.21 821,100
Oct 13, 2023 92.85 93.62 91.95 92.68 92.68 397,700
Oct 12, 2023 93.40 93.84 91.96 92.58 92.58 620,900
Oct 11, 2023 92.50 93.32 92.39 93.07 93.07 505,600
Oct 10, 2023 91.76 94.96 91.39 92.11 92.11 427,000
Oct 9, 2023 89.35 92.40 89.27 91.71 91.71 495,000
Oct 6, 2023 88.97 90.77 88.00 89.75 89.75 652,400
Oct 5, 2023 89.31 89.86 88.58 89.49 89.49 445,100
Oct 4, 2023 88.86 89.96 88.22 89.41 89.41 462,600
Oct 3, 2023 89.93 90.45 88.02 88.78 88.78 431,300
Oct 2, 2023 91.46 92.15 89.67 90.31 90.31 481,900
Sep 29, 2023 92.28 93.37 90.50 91.32 91.32 530,700
Sep 28, 2023 89.70 91.98 89.70 91.79 91.79 663,900
Sep 27, 2023 89.18 90.48 88.59 89.61 89.61 592,900
Sep 26, 2023 89.80 91.04 88.64 88.74 88.74 820,500
Sep 25, 2023 91.92 92.19 90.49 91.26 91.26 685,900
Sep 22, 2023 94.20 95.04 92.49 92.52 92.52 470,900
Sep 21, 2023 93.26 93.88 92.69 92.91 92.91 344,100
Sep 20, 2023 92.81 94.35 92.80 93.09 93.09 516,600
Sep 19, 2023 92.89 93.58 91.38 92.62 92.62 597,900
Sep 18, 2023 91.90 93.40 91.90 92.95 92.95 1,127,700
Sep 15, 2023 93.58 94.14 91.49 91.82 91.82 1,467,600
Sep 14, 2023 93.23 93.93 92.09 93.43 93.43 705,900
Sep 13, 2023 92.31 92.46 90.10 92.29 92.29 556,700
Sep 12, 2023 91.94 93.01 91.45 92.27 92.27 413,600
Sep 11, 2023 90.43 93.59 90.43 91.89 91.89 825,400
Sep 8, 2023 89.31 90.20 89.16 89.88 89.88 392,100
Sep 7, 2023 90.08 90.72 88.87 89.23 89.23 518,500
Sep 6, 2023 88.83 91.08 88.75 90.45 90.45 548,600
Sep 5, 2023 91.21 91.95 88.49 88.78 88.78 719,800
Sep 1, 2023 93.06 93.46 90.59 91.27 91.27 750,400
Aug 31, 2023 94.10 94.71 93.51 93.56 93.56 1,050,300
Aug 30, 2023 95.57 95.68 94.10 94.15 94.15 1,325,700
Aug 29, 2023 92.21 95.67 91.94 95.23 95.23 863,000
Aug 28, 2023 89.48 92.00 89.30 91.89 91.89 538,000
Aug 25, 2023 87.87 89.19 87.79 88.82 88.82 458,000
Aug 24, 2023 87.91 88.95 87.76 87.92 87.92 476,600
Aug 23, 2023 87.69 88.39 87.51 88.16 88.16 364,200
Aug 22, 2023 89.10 89.74 87.41 87.69 87.69 526,300
Aug 21, 2023 89.57 90.55 88.91 89.20 89.20 562,900
Aug 18, 2023 90.53 91.03 89.48 89.59 89.59 448,900
Aug 17, 2023 91.49 92.29 90.77 90.92 90.92 448,600
Aug 16, 2023 91.93 93.00 91.33 91.34 91.34 1,150,000
Aug 15, 2023 91.75 92.80 91.74 92.29 92.29 404,500
Aug 14, 2023 92.51 93.11 91.77 92.59 92.59 925,300
Aug 11, 2023 92.39 93.64 92.27 93.00 93.00 386,500
Aug 10, 2023 92.44 93.79 92.44 93.09 93.09 684,000
Aug 9, 2023 91.31 92.33 91.04 91.51 91.51 359,100
Aug 8, 2023 90.76 91.88 90.58 91.32 91.32 614,300
Aug 7, 2023 90.26 92.16 89.57 91.30 91.30 596,000
Aug 4, 2023 91.98 92.81 90.64 90.93 90.93 832,800
Aug 3, 2023 90.75 93.50 90.56 92.26 92.26 805,300
Aug 2, 2023 89.68 92.18 88.83 91.24 91.24 899,100
Aug 1, 2023 88.94 90.62 88.25 89.64 89.64 744,700
Jul 31, 2023 87.36 89.65 87.36 89.13 89.13 744,200
Jul 28, 2023 89.28 90.91 86.73 87.38 87.38 1,329,500
Jul 27, 2023 88.04 90.76 87.85 88.61 88.61 1,009,100
Jul 26, 2023 88.31 89.16 86.28 86.82 86.82 595,800
Jul 25, 2023 89.05 89.89 87.66 87.82 87.82 928,600
Jul 24, 2023 88.01 89.88 87.92 88.86 88.86 1,711,500
Jul 21, 2023 88.10 89.17 87.23 87.84 87.84 1,051,500
Jul 20, 2023 85.86 88.03 85.72 87.73 87.73 906,900
Jul 19, 2023 85.52 87.03 85.52 86.06 86.06 703,400
Jul 18, 2023 82.14 85.25 81.88 84.95 84.95 663,500
Jul 17, 2023 82.19 82.35 81.05 81.86 81.86 627,000
Jul 14, 2023 83.79 83.79 82.18 82.26 82.26 423,500
Jul 13, 2023 83.82 84.43 82.65 84.09 84.09 614,600
Jul 12, 2023 83.73 84.48 83.05 83.08 83.08 595,800
Jul 11, 2023 81.74 83.48 81.74 82.45 82.45 701,400
Jul 10, 2023 81.50 83.76 80.87 81.30 81.30 743,400
Jul 7, 2023 80.98 82.81 80.98 81.61 81.61 616,300
Jul 6, 2023 79.53 81.21 79.06 81.09 81.09 542,000
Jul 5, 2023 80.22 82.05 79.31 80.57 80.57 669,600
Jul 3, 2023 80.27 81.10 79.96 80.38 80.38 471,400
Jun 30, 2023 80.00 80.73 79.40 80.11 80.11 652,100
Jun 29, 2023 79.45 80.06 78.87 79.54 79.54 572,000
Jun 28, 2023 77.81 79.68 77.01 79.55 79.55 980,600
Jun 27, 2023 72.76 78.45 72.76 77.72 77.72 1,582,400
Jun 26, 2023 70.96 73.00 70.96 72.47 72.47 1,541,900
Jun 23, 2023 71.23 71.99 70.36 70.76 70.76 1,916,500
Jun 22, 2023 73.06 73.06 71.56 71.77 71.77 1,251,400
Jun 21, 2023 73.24 74.08 72.62 73.07 73.07 790,300
Jun 20, 2023 75.67 76.00 73.31 73.66 73.66 1,143,500
Jun 16, 2023 77.52 77.52 76.49 76.60 76.60 975,000
Jun 15, 2023 74.64 77.51 74.41 77.01 77.01 873,000
Jun 14, 2023 75.38 76.63 74.95 75.20 75.20 1,035,800
Jun 13, 2023 75.99 76.77 75.00 75.26 75.26 1,002,100
Jun 12, 2023 74.00 76.40 73.93 75.33 75.33 770,800
Jun 9, 2023 75.88 76.00 73.14 73.85 73.85 1,057,600
Jun 8, 2023 76.36 76.41 74.75 76.18 76.18 821,500
Jun 7, 2023 74.58 76.60 74.08 76.48 76.48 803,200
Jun 6, 2023 76.00 76.31 74.06 74.53 74.53 889,900
Jun 5, 2023 74.52 75.94 74.29 75.93 75.93 1,088,300
Jun 2, 2023 74.58 75.72 73.68 74.53 74.53 1,467,800
Jun 1, 2023 74.17 74.97 72.50 74.65 74.65 711,300
May 31, 2023 75.71 75.86 73.89 74.10 74.10 1,231,700
May 30, 2023 75.65 76.57 74.96 75.91 75.91 1,505,100
May 26, 2023 73.50 75.19 72.47 75.02 75.02 426,400
May 25, 2023 75.41 75.92 72.88 73.18 73.18 687,200
May 24, 2023 76.27 76.47 75.19 75.52 75.52 423,300
May 23, 2023 77.39 78.41 76.59 76.63 76.63 398,300
May 22, 2023 77.97 78.81 77.78 77.97 77.97 747,700
May 19, 2023 78.92 79.07 77.36 77.54 77.54 550,700
May 18, 2023 76.80 78.70 76.11 78.46 78.46 713,500
May 17, 2023 76.85 77.89 76.20 77.09 77.09 543,800
May 16, 2023 77.81 78.57 76.43 76.45 76.45 682,700
May 15, 2023 77.29 78.47 76.85 78.34 78.34 1,024,900
May 12, 2023 78.43 78.43 76.30 76.97 76.97 434,500
May 11, 2023 77.29 78.34 76.92 78.28 78.28 424,200
May 10, 2023 78.18 78.21 76.29 77.50 77.50 511,700
May 9, 2023 79.65 79.76 77.10 77.31 77.31 586,300
May 8, 2023 80.21 80.74 79.00 80.00 80.00 600,400
May 5, 2023 80.06 80.62 79.09 80.12 80.12 708,600
May 4, 2023 81.19 81.93 79.26 79.53 79.53 703,300
May 3, 2023 80.34 83.36 80.25 81.54 81.54 992,800
May 2, 2023 83.68 84.68 81.35 81.59 81.59 774,600
May 1, 2023 84.66 86.30 83.93 84.21 84.21 867,000
Apr 28, 2023 79.57 85.61 79.57 84.78 84.78 1,447,600
Apr 27, 2023 75.25 80.39 75.25 79.88 79.88 1,148,600
Apr 26, 2023 74.38 75.08 73.63 74.35 74.35 2,120,700
Apr 25, 2023 74.90 75.29 74.15 74.54 74.54 1,261,300
Apr 24, 2023 75.48 75.48 74.14 75.39 75.39 654,800
Apr 21, 2023 76.82 77.01 75.46 75.65 75.65 473,400
Apr 20, 2023 77.55 77.55 75.60 76.38 76.38 720,200
Apr 19, 2023 77.75 78.54 77.08 78.06 78.06 578,600

Related Tickers

TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.58
-0.96%
 
CHTR Charter Communications, Inc.
264.81
+1.89%
 
CABO Cable One, Inc.
406.38
+2.03%
 
LBTYK Liberty Global Ltd.
17.07
-0.64%
 
LBTYA Liberty Global Ltd.
16.50
-0.69%
 
LILAK Liberty Latin America Ltd.
7.22
+0.21%
 
LILA Liberty Latin America Ltd.
7.24
+0.35%
 
RBBN Ribbon Communications Inc.
2.5650
-0.58%
 
LBTYB Liberty Global Ltd.
16.48
+0.06%
 
KT KT Corporation
12.19
+0.16%