Quantcast

Liberty Broadband Corporation Class A Common Stock Historical Stock Prices

LBRDA 
$74.84
*  
0.80
1.06%
Get LBRDA Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading LBRDA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LBRDA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 76.55 76.55 74.76 74.84 96,232
06/20/2018 75.87 76.72 75.07 75.64 120,340
06/19/2018 75.51 75.79 75.05 75.48 111,960
06/18/2018 75.96 76.33 75.17 75.88 156,810
06/15/2018 75.97 76.55 75.44 76.18 437,783
06/14/2018 74.22 76.37 74.22 76.05 182,397
06/13/2018 75.7 76.05 73.895 74 193,009
06/12/2018 73.6 75.56 73.5 74.82 277,937
06/11/2018 72.35 73.87 72.3 73.59 122,271
06/08/2018 71.99 72.56 71.71 72.51 139,588
06/07/2018 71.41 72.28 71.18 72.2 160,281
06/06/2018 69.24 71.87 69.24 71.33 153,590
06/05/2018 69.25 69.84 68.91 69.48 115,398
06/04/2018 68.26 69.4 67.75 69.05 200,020
06/01/2018 68.65 69.43 68.05 68.27 155,248
05/31/2018 69.15 69.19 68.09 68.29 261,863
05/30/2018 69.87 69.96 69.1201 69.2 655,302
05/29/2018 70.28 70.92 69.241 69.73 266,133
05/25/2018 71.05 71.18 70.6 70.96 160,962
05/24/2018 70.55 70.69 69.78 70.53 193,258
05/23/2018 70 70.95 69.58 70.76 172,123
05/22/2018 70.08 70.87 70.08 70.28 139,908
05/21/2018 70.32 70.75 69.825 70.23 385,867
05/18/2018 70.75 70.96 70.41 70.65 156,068
05/17/2018 71.74 71.85 70.86 70.94 179,936
05/16/2018 71.18 72.38 71.03 71.85 179,631
05/15/2018 70.89 71.48 70.63 71.39 303,452
05/14/2018 70.93 72.03 70.74 71.71 144,736
05/11/2018 70.87 71.1 70.28 70.73 131,173
05/10/2018 70.51 71.75 70.51 71.13 145,175
05/09/2018 70.46 72.0325 70.46 70.54 245,893
05/08/2018 72.79 72.92 71.61 71.75 256,318
05/07/2018 71.78 73.06 71.72 72.8 258,637
05/04/2018 70.64 72.17 70.64 72.1 220,700
05/03/2018 69.5 70.8 68.2 70.55 495,940
05/02/2018 71.56 72.35 69.54 69.61 273,508
05/01/2018 70.48 71.85 69.51 71.59 614,579
04/30/2018 69.6 71.282 69.6 70.48 381,374
04/27/2018 77.24 77.24 68.28 69.25 1,132,588
04/26/2018 81.14 81.69 80.58 81.05 145,761
04/25/2018 80.86 81.31 79.81 81.11 156,325
04/24/2018 82.98 83.59 80.27 80.85 175,277
04/23/2018 82.47 83.18 82.33 82.7 87,347
04/20/2018 83.1 83.8 82.09 82.46 85,486
04/19/2018 84.04 84.87 82.88 83.3 67,846
04/18/2018 82.83 84.1844 82.83 83.84 92,215
04/17/2018 83.3 83.67 82.7 82.88 89,762
04/16/2018 81.24 83.21 81.01 82.88 150,058
04/13/2018 82.07 82.07 80.895 81.19 129,578
04/12/2018 81.74 81.96 80.42 81.64 212,774
04/11/2018 82 82.0763 81.14 81.31 171,192
04/10/2018 83.64 84.18 82.23 82.31 190,066
04/09/2018 82.73 83.97 82.39 82.95 197,865
04/06/2018 82.87 83.42 81.69 82.38 169,646
04/05/2018 83.62 84.0828 82.58 83.56 111,633
04/04/2018 82.03 83.46 82.03 83.21 240,215
04/03/2018 83.03 83.47 82.11 82.99 369,428
04/02/2018 84.32 84.65 81.65 82.47 308,698
03/29/2018 83.27 85.1 82.49 84.8 169,661
03/28/2018 83.11 83.83 82.5 82.96 414,907
03/27/2018 83.55 84.06 82.44 83.1 624,616
03/26/2018 84.18 84.18 82.19 83.28 207,186
03/23/2018 85.28 85.37 83.245 83.35 414,108
03/22/2018 85.63 85.63 84.75 85.27 268,596
03/21/2018 86.23 86.78 85.89 86.25 182,397
03/20/2018 86.87 87.045 85.81 86.24 205,935
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LBRDA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio