Liberty Broadband Corp (LBRD34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.24 | -6.98275862069 | 46.4 | 47.68 | 43.16 | 1206 | 46.37577089 | DR |
| 4 | 5.27 | 13.9086830298 | 37.89 | 47.9 | 36.15 | 1316 | 43.0177272 | DR |
| 12 | 14.99 | 53.2126375577 | 28.17 | 47.9 | 27.72 | 908 | 38.12027106 | DR |
| 26 | 19.94 | 85.8742463394 | 23.22 | 47.9 | 21.8 | 1278 | 28.70440398 | DR |
| 52 | 9.16 | 26.9411764706 | 34 | 47.9 | 20.68 | 1664 | 27.43421297 | DR |
| 156 | -30.93868371 | -41.7533512891 | 74.09868371 | 76.69764377 | 20.68 | 3663 | 33.27263524 | DR |
| 260 | 2.37465306 | 5.82231913705 | 40.78534694 | 84.41622194 | 20.68 | 3434 | 35.15101233 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 43.16 | -2.19 | -4.83 | 44 | 44 | 43.16 | 211 |
| 1731533400 | 45.35 | -1.65 | -3.51 | 45 | 45.65 | 45 | 278 |
| 1731446940 | 47 | 0.05 | 0.11 | 47.05 | 47.58 | 47 | 1532 |
| 1731360540 | 46.95 | 0.65 | 1.40 | 47.68 | 47.68 | 46.95 | 265 |
| 1731101400 | 46.3 | 0.3 | 0.65 | 46 | 47.15 | 46 | 2212 |
| 1731014940 | 46 | -1.79 | -3.75 | 46.4 | 46.4 | 45.51 | 1745 |
| 1730928600 | 47.79 | 2.75 | 6.11 | 45.04 | 47.9 | 45.04 | 1537 |
| 1730842200 | 45.04 | 1.08 | 2.46 | 45 | 45.45 | 45 | 1180 |
| 1730755800 | 43.96 | 0.04 | 0.09 | 44 | 44.91 | 43 | 919 |
| 1730496600 | 43.92 | 4.9 | 12.56 | 40.5 | 45 | 40.5 | 7612 |
| 1730410200 | 39.02 | -0.3 | -0.76 | 40.2 | 40.5 | 39 | 525 |
| 1730323800 | 39.32 | 0.6 | 1.55 | 38.8 | 39.44 | 38.8 | 3365 |
| 1730237340 | 38.72 | -0.8 | -2.02 | 38.4 | 38.72 | 38.35 | 660 |
| 1730151000 | 39.52 | 0.44 | 1.13 | 39.48 | 39.52 | 38.84 | 576 |
| 1729891800 | 39.08 | 0.48 | 1.24 | 38.48 | 39.08 | 38.48 | 664 |
| 1729805400 | 38.6 | -0.02 | -0.05 | 38.62 | 38.84 | 38.6 | 687 |
| 1729719000 | 38.62 | 0.42 | 1.10 | 38.88 | 38.88 | 38.62 | 560 |
| 1729632600 | 38.2 | 1.2 | 3.24 | 36.15 | 38.2 | 36.15 | 1001 |
| 1729546140 | 37 | -1.12 | -2.94 | 37.96 | 37.96 | 36.88 | 311 |
| 1729287000 | 38.12 | 0.36 | 0.95 | 37.96 | 38.12 | 37.88 | 337 |
| 1729200540 | 37.76 | -0.12 | -0.32 | 37.89 | 37.98 | 37.76 | 354 |
| 1729114140 | 37.88 | -0.12 | -0.32 | 38.16 | 38.16 | 37.8 | 1978 |
| 1729027740 | 38 | 0.48 | 1.28 | 37.64 | 38.34 | 37.64 | 1030 |
| 1728941340 | 37.52 | 0.44 | 1.19 | 37.08 | 37.56 | 37.08 | 172 |
| 1728682200 | 37.08 | -0.04 | -0.11 | 37.88 | 37.88 | 36.96 | 1088 |
| 1728595740 | 37.12 | 0.12 | 0.32 | 37.28 | 37.28 | 36.84 | 266 |
| 1728509400 | 37 | 0.84 | 2.32 | 36.72 | 37 | 36.56 | 251 |
| 1728422940 | 36.16 | 0.56 | 1.57 | 35.72 | 36.16 | 35.58 | 202 |
| 1728336600 | 35.6 | 0.08 | 0.23 | 35.04 | 35.6 | 34.92 | 66 |
| 1728077400 | 35.52 | 0.56 | 1.60 | 35.48 | 35.64 | 35.48 | 174 |
| 1727991000 | 34.96 | -1 | -2.78 | 40.7 | 40.7 | 34.92 | 822 |
| 1727904540 | 35.96 | 0.38 | 1.07 | 35.57 | 36.08 | 35.57 | 130 |
| 1727818200 | 35.58 | 0.35 | 0.99 | 35.58 | 35.58 | 35.58 | 2 |
| 1727731800 | 35.23 | -0.02 | -0.06 | 36 | 36 | 35.2 | 162 |
| 1727472600 | 35.25 | 0.78 | 2.26 | 34.5 | 35.25 | 34.5 | 1600 |
| 1727386140 | 34.47 | 0.75 | 2.22 | 33.04 | 34.56 | 33.04 | 668 |
| 1727299740 | 33.72 | -1.35 | -3.85 | 35.1 | 35.1 | 33.72 | 1750 |
| 1727213400 | 35.07 | 6.87 | 24.36 | 35 | 35.37 | 34.44 | 6964 |
| 1727127000 | 28.2 | 0.48 | 1.73 | 27.72 | 28.2 | 27.72 | 181 |
| 1726867800 | 27.72 | -0.21 | -0.75 | 27.9 | 27.9 | 27.72 | 343 |
| 1726781400 | 27.93 | -0.27 | -0.96 | 28.92 | 28.92 | 27.93 | 233 |
| 1726695000 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1726608600 | 28.2 | -1.23 | -4.18 | 28.2 | 28.2 | 28.2 | 50 |
| 1726522200 | 29.43 | 1.05 | 3.70 | 29.25 | 29.98 | 28.17 | 856 |
| 1726263000 | 28.38 | -0.3 | -1.05 | 28.92 | 28.92 | 28.35 | 462 |
| 1726176540 | 28.68 | 0.9 | 3.24 | 28.95 | 28.95 | 28.68 | 137 |
| 1726090140 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 25 |
| 1726003740 | 27.78 | -0.42 | -1.49 | 27.75 | 27.84 | 27.75 | 214 |
| 1725917400 | 28.2 | 0.03 | 0.11 | 28.5 | 28.5 | 28 | 622 |
| 1725658200 | 28.17 | -0.18 | -0.63 | 28.34 | 28.34 | 27.84 | 1497 |
| 1725571800 | 28.35 | 0.21 | 0.75 | 27.99 | 28.4 | 27.99 | 686 |
| 1725485400 | 28.14 | -1.86 | -6.20 | 30 | 30 | 28.14 | 817 |
| 1725399000 | 30 | 1.02 | 3.52 | 30 | 30 | 30 | 26 |
| 1725312600 | 28.98 | -0.57 | -1.93 | 29.55 | 29.55 | 28.98 | 1020 |
| 1725053400 | 29.55 | -0.12 | -0.40 | 29.64 | 29.64 | 29.46 | 393 |
| 1724967000 | 29.67 | 0.06 | 0.20 | 29.75 | 30.11 | 29.67 | 201 |
| 1724880600 | 29.61 | 0.96 | 3.35 | 29.65 | 29.65 | 29.22 | 326 |
| 1724794140 | 28.65 | 0 | 0.00 | 28.65 | 28.65 | 28.65 | 0 |
| 1724707740 | 28.65 | 0.24 | 0.84 | 28.59 | 28.85 | 28.59 | 369 |
| 1724448600 | 28.41 | 0.36 | 1.28 | 28.38 | 28.41 | 28.38 | 20 |
| 1724362140 | 28.05 | -0.12 | -0.43 | 28.17 | 28.2 | 27.9 | 522 |
| 1724275740 | 28.17 | -0.18 | -0.63 | 28.14 | 28.41 | 28.02 | 1953 |
| 1724189340 | 28.35 | -0.03 | -0.11 | 28.26 | 28.35 | 28.23 | 2358 |
| 1724102940 | 28.38 | -0.32 | -1.11 | 28.85 | 28.85 | 28.38 | 236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
