Liberty Broadband Corporation (LBRDK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 4.69728601253 | 76.64 | 82.17 | 75.7 | 542296 | 79.82464028 | CS |
| 4 | 5.24 | 6.98666666667 | 75 | 82.17 | 73.12 | 805889 | 76.67274215 | CS |
| 12 | -16.64 | -17.1758876961 | 96.88 | 101.5 | 73.12 | 1134114 | 84.96253035 | CS |
| 26 | 15.64 | 24.2105263158 | 64.6 | 101.5 | 58.35 | 1067905 | 78.17916705 | CS |
| 52 | 0.12 | 0.149775336994 | 80.12 | 101.5 | 46.46 | 1179265 | 66.02709011 | CS |
| 156 | -66.85 | -45.4483649466 | 147.09 | 155.98 | 46.46 | 1049416 | 84.82111529 | CS |
| 260 | -49.33 | -38.0720845875 | 129.57 | 194.05 | 46.46 | 979401 | 108.81578087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 80.76 | -0.56 | -0.69 | 80.81 | 81.56 | 79.85 | 382522 |
| 1738020900 | 81.32 | 0.13 | 0.16 | 80.95 | 82.17 | 80.6875 | 565407 |
| 1737761700 | 81.19 | 3.86 | 4.99 | 79.62 | 81.26 | 79 | 477540 |
| 1737675300 | 77.33 | 0 | 0.00 | 77.33 | 77.33 | 77.33 | 0 |
| 1737588900 | 77.33 | 0.57 | 0.74 | 76.64 | 77.4 | 75.7 | 743713 |
| 1737502500 | 76.76 | 0.26 | 0.34 | 76.5 | 77.75 | 76.5 | 1748363 |
| 1737156900 | 76.5 | 0.65 | 0.86 | 76.68 | 77.25 | 76.12 | 535390 |
| 1737070500 | 75.85 | -0.07 | -0.09 | 75.72 | 76.49 | 75.71 | 2275350 |
| 1736984100 | 75.92 | 0.42 | 0.56 | 76.9 | 77.135 | 75.62 | 658516 |
| 1736897700 | 75.5 | 1.27 | 1.71 | 74.2 | 75.87 | 73.86 | 731475 |
| 1736811300 | 74.23 | 0.74 | 1.01 | 73.25 | 74.6 | 73.25 | 410894 |
| 1736552100 | 73.49 | -2.81 | -3.68 | 75.22 | 75.75 | 73.12 | 439641 |
| 1736379300 | 76.3 | 0.77 | 1.02 | 75.54 | 76.52 | 74.69 | 1622242 |
| 1736292900 | 75.53 | -0.48 | -0.63 | 76.29 | 76.59 | 75.17 | 769958 |
| 1736206500 | 76.01 | -1.59 | -2.05 | 77.64 | 78.56 | 75.885 | 358638 |
| 1735947300 | 77.6 | 1.62 | 2.13 | 76.14 | 77.68 | 76.095 | 782298 |
| 1735860900 | 75.98 | 1.22 | 1.63 | 75 | 76.13 | 75 | 411320 |
| 1735688100 | 74.76 | 0.04 | 0.05 | 75.06 | 75.3 | 74.3 | 433742 |
| 1735601700 | 74.72 | -1.24 | -1.63 | 75.63 | 76.505 | 74.29 | 490389 |
| 1735342500 | 75.96 | -0.86 | -1.12 | 76.39 | 76.78 | 75.57 | 585459 |
| 1735256100 | 76.82 | -0.02 | -0.03 | 76.68 | 77.15 | 76.53 | 808604 |
| 1735077840 | 76.84 | 0.46 | 0.60 | 76.2 | 76.9 | 76.04 | 299362 |
| 1734996900 | 76.38 | -1.12 | -1.45 | 77.03 | 78.35 | 76.025 | 963003 |
| 1734737700 | 77.5 | 0.08 | 0.10 | 77.05 | 78.04 | 76.36 | 1255157 |
| 1734651300 | 77.42 | -0.38 | -0.49 | 77.58 | 78.275 | 76.89 | 674255 |
| 1734564900 | 77.8 | -2.64 | -3.28 | 80.51 | 80.96 | 77.74 | 957066 |
| 1734478500 | 80.44 | -1.54 | -1.88 | 81.17 | 81.68 | 80.22 | 1346733 |
| 1734392100 | 81.98 | -0.4 | -0.49 | 81.63 | 83.15 | 81.55 | 1040055 |
| 1734132900 | 82.38 | -0.93 | -1.12 | 82.96 | 82.96 | 81.68 | 920065 |
| 1734046500 | 83.31 | 1.88 | 2.31 | 81.43 | 83.76 | 81.27 | 792034 |
| 1733960100 | 81.43 | 0.54 | 0.67 | 81.27 | 81.5 | 80.25 | 856236 |
| 1733873700 | 80.89 | 2.62 | 3.35 | 78.45 | 82.37 | 78.43 | 1376441 |
| 1733787300 | 78.27 | -8.23 | -9.51 | 86.49 | 86.49 | 78.17 | 1489856 |
| 1733528100 | 86.5 | 0.03 | 0.03 | 86.49 | 87.23 | 86.19 | 1555023 |
| 1733441700 | 86.475 | 0.11 | 0.13 | 86.3 | 86.57 | 85.355 | 569175 |
| 1733355300 | 86.36 | 0.55 | 0.64 | 85.76 | 86.72 | 85.525 | 1066578 |
| 1733268900 | 85.81 | 1.2 | 1.42 | 85.03 | 86.19 | 84.29 | 1039017 |
| 1733182500 | 84.61 | -0.53 | -0.62 | 84.73 | 85.47 | 84.24 | 1530790 |
| 1732917840 | 85.14 | 0.76 | 0.90 | 85 | 85.36 | 84.51 | 614006 |
| 1732750500 | 84.38 | -0.94 | -1.10 | 85.33 | 86.2 | 84.24 | 1200691 |
| 1732664100 | 85.32 | -0.38 | -0.44 | 85.78 | 86.54 | 84.87 | 1237886 |
| 1732577700 | 85.7 | -1.22 | -1.40 | 87.27 | 87.36 | 85.32 | 1274761 |
| 1732318500 | 86.92 | 0.43 | 0.50 | 86.42 | 88.18 | 86.04 | 1035150 |
| 1732232100 | 86.49 | -1.07 | -1.22 | 87.41 | 87.9 | 86.37 | 735856 |
| 1732145700 | 87.56 | 0.94 | 1.09 | 86.6 | 88.06 | 86.24 | 772758 |
| 1732059300 | 86.62 | -0.63 | -0.72 | 86.43 | 87.935 | 86.43 | 1029543 |
| 1731972900 | 87.25 | -1.07 | -1.21 | 87.83 | 88.75 | 87.06 | 2074713 |
| 1731713700 | 88.32 | -1.4 | -1.56 | 88.8 | 90.24 | 88.14 | 1541034 |
| 1731627300 | 89.72 | -2.97 | -3.20 | 92.36 | 93.37 | 89.08 | 3622090 |
| 1731540900 | 92.69 | -4.93 | -5.05 | 93.64 | 94.93 | 90 | 5227534 |
| 1731454500 | 97.62 | -0.84 | -0.85 | 97.59 | 98.96 | 97.315 | 1443448 |
| 1731368100 | 98.46 | 0.65 | 0.66 | 98.45 | 99.82 | 97.39 | 1469383 |
| 1731108900 | 97.81 | 0.83 | 0.86 | 97.95 | 98.49 | 96.86 | 1388656 |
| 1731022500 | 96.98 | -4.42 | -4.36 | 97.69 | 99.63 | 96.17 | 1514951 |
| 1730936100 | 101.4 | 8.14 | 8.73 | 94.51 | 101.5 | 94.51 | 2252006 |
| 1730849700 | 93.26 | 1.56 | 1.70 | 91.43 | 94.48 | 90.95 | 1404861 |
| 1730763300 | 91.7 | 1.8 | 2.00 | 90.55 | 93.25 | 90.15 | 1627196 |
| 1730500500 | 89.9 | 9.08 | 11.23 | 87.31 | 93.66 | 87.3 | 2310584 |
| 1730414100 | 80.82 | -0.8 | -0.98 | 84.54 | 86.17 | 80.54 | 1326844 |
| 1730327700 | 81.62 | 1.22 | 1.52 | 80.23 | 82.1 | 80.02 | 895330 |
| 1730241300 | 80.4 | -0.94 | -1.16 | 80.73 | 81.1692 | 79.705 | 925773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
