Skip to main content

Liberty Broadband Corp Sr C (NQ: LBRDK )

57.11 +0.04 (+0.07%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 55.65 57.09 55.65 57.07 1,025,199 +1.57(+2.83%)
Mar 26, 2024 56.31 56.66 55.29 55.50 1,174,033 -0.70(-1.25%)
Mar 25, 2024 56.09 57.04 55.70 56.20 3,172,042 +0.20(+0.36%)
Mar 22, 2024 57.26 57.26 55.97 56.00 968,814 -0.94(-1.65%)
Mar 21, 2024 57.10 57.42 56.28 56.94 2,025,778 -0.29(-0.51%)
Mar 20, 2024 57.72 58.12 56.35 57.23 977,707 -0.63(-1.09%)
Mar 19, 2024 58.06 58.27 57.27 57.86 1,518,127 -0.32(-0.55%)
Mar 18, 2024 58.01 59.05 57.19 58.18 1,154,141 +0.81(+1.41%)
Mar 15, 2024 57.63 58.59 57.22 57.37 3,711,716 -0.30(-0.52%)
Mar 14, 2024 58.67 58.67 57.55 57.67 1,780,168 -0.90(-1.54%)
Mar 13, 2024 57.94 59.32 57.94 58.57 906,230 +0.29(+0.50%)
Mar 12, 2024 59.55 59.55 57.85 58.28 659,683 -0.95(-1.60%)
Mar 11, 2024 56.56 59.53 56.56 59.23 1,293,408 +2.34(+4.11%)
Mar 08, 2024 56.61 57.25 56.23 56.89 928,757 +0.30(+0.53%)
Mar 07, 2024 56.36 57.13 55.96 56.59 1,102,465 +0.39(+0.69%)
Mar 06, 2024 57.13 57.81 55.19 56.20 1,601,461 -1.00(-1.75%)
Mar 05, 2024 56.84 58.41 56.49 57.20 1,394,785 +0.17(+0.30%)
Mar 04, 2024 60.19 60.27 56.99 57.03 1,480,049 -3.35(-5.55%)
Mar 01, 2024 60.10 61.07 59.41 60.38 1,792,148 +0.20(+0.33%)
Feb 29, 2024 59.96 60.60 59.96 60.18 1,834,234 +0.75(+1.26%)
Feb 28, 2024 59.84 60.26 59.35 59.43 904,814 -1.04(-1.72%)
Feb 27, 2024 60.87 61.41 60.09 60.47 750,483 -0.18(-0.30%)
Feb 26, 2024 61.82 63.40 60.22 60.65 1,789,534 -1.35(-2.18%)
Feb 23, 2024 61.04 62.69 60.85 62.00 1,109,998 +0.61(+0.99%)
Feb 22, 2024 59.53 61.46 59.01 61.39 1,167,426 +1.91(+3.21%)
Feb 21, 2024 60.70 60.89 59.11 59.48 2,250,437 -1.42(-2.33%)
Feb 20, 2024 60.23 61.50 59.71 60.90 2,663,745 +0.53(+0.88%)
Feb 16, 2024 62.20 62.80 59.88 60.37 1,682,687 -0.06(-0.10%)
Feb 15, 2024 59.52 60.93 59.52 60.43 966,631 +0.81(+1.36%)
Feb 14, 2024 60.59 60.59 59.34 59.62 1,192,662 -0.46(-0.77%)
Feb 13, 2024 60.59 61.06 59.42 60.08 3,371,998 -1.99(-3.21%)
Feb 12, 2024 61.00 62.91 60.92 62.07 934,750 +1.09(+1.79%)
Feb 09, 2024 59.95 61.10 59.84 60.98 2,403,098 +1.10(+1.84%)
Feb 08, 2024 60.98 61.03 59.51 59.88 1,647,192 -0.45(-0.75%)
Feb 07, 2024 62.71 62.88 60.28 60.33 2,086,302 -2.23(-3.56%)
Feb 06, 2024 65.60 65.60 62.28 62.56 3,272,158 -2.93(-4.47%)
Feb 05, 2024 66.71 66.71 64.01 65.49 2,171,843 -1.39(-2.08%)
Feb 02, 2024 73.38 73.45 66.41 66.88 2,810,050 -14.34(-17.66%)
Feb 01, 2024 79.11 81.27 78.59 81.22 641,352 +2.77(+3.53%)
Jan 31, 2024 78.87 79.85 78.27 78.45 557,659 -0.96(-1.21%)
Jan 30, 2024 80.89 80.89 79.38 79.41 883,901 -1.49(-1.84%)
Jan 29, 2024 80.12 81.05 78.98 80.90 639,739 +0.45(+0.56%)
Jan 26, 2024 78.80 81.00 78.80 80.45 617,849 +2.11(+2.69%)
Jan 25, 2024 78.53 78.84 76.44 78.34 1,186,467 +0.18(+0.23%)
Jan 24, 2024 80.34 80.67 77.49 78.16 754,962 -1.53(-1.92%)
Jan 23, 2024 79.71 80.58 78.70 79.69 540,677 +0.84(+1.07%)
Jan 22, 2024 78.35 79.61 78.11 78.85 598,744 +0.73(+0.93%)
Jan 19, 2024 76.72 78.23 75.92 78.12 623,498 +1.54(+2.01%)
Jan 18, 2024 75.74 76.84 75.59 76.58 699,954 +1.23(+1.63%)
Jan 17, 2024 76.37 77.17 74.90 75.35 688,699 -1.93(-2.50%)
Jan 16, 2024 76.15 77.31 75.06 77.28 775,158 +0.87(+1.14%)
Jan 12, 2024 77.30 77.30 76.37 76.41 489,023 -0.29(-0.38%)
Jan 11, 2024 76.72 76.78 75.45 76.70 633,663 -0.05(-0.07%)
Jan 10, 2024 76.67 77.20 76.25 76.75 486,923 +0.10(+0.13%)
Jan 09, 2024 77.76 78.08 76.07 76.65 826,185 -1.88(-2.39%)
Jan 08, 2024 77.22 78.54 76.61 78.53 782,375 +1.52(+1.97%)
Jan 05, 2024 77.24 78.34 76.60 77.01 995,043 -0.35(-0.45%)
Jan 04, 2024 80.20 80.20 77.24 77.36 907,906 -2.69(-3.36%)
Jan 03, 2024 80.79 81.17 79.67 80.05 842,924 -1.27(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.