Historical Data for Liberty Broadband Corporation Class A Common Stock (LBRDA)

$ 98.71   -1.23 (-1.23%) Volume: 27.08k 2:20 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 99.69 100.24 98.36 98.71 27.08k -1.23 -1.23% 98.71 2.7m 633
08/22/19 100.50 100.50 99.01 99.94 41.84k -0.30 -0.30% 99.94 4.17m 922
08/21/19 101.04 101.04 99.75 100.24 53.78k 0.06 0.06% 100.24 5.39m 1,052
08/20/19 99.41 100.60 99.20 100.18 62.47k 0.40 0.40% 100.18 6.26m 1,132
08/19/19 98.53 100.25 98.53 99.78 78.69k 1.34 1.36% 99.78 7.86m 1,512
08/16/19 97.44 98.77 97.44 98.44 112.73k 1.34 1.38% 98.44 11.08m 1,755
08/15/19 96.95 97.46 96.29 97.10 51.02k 0.71 0.74% 97.10 4.95m 1,505
08/14/19 96.62 96.90 96.009 96.39 61.73k -1.30 -1.33% 96.39 5.95m 1,685
08/13/19 96.97 98.60 96.90 97.69 72.08k 0.50 0.51% 97.69 7.06m 1,977
08/12/19 97.28 97.84 96.39 97.19 89.94k -0.71 -0.73% 97.19 8.74m 2,110
08/09/19 97.86 98.4706 96.76 97.90 142.98k -0.45 -0.46% 97.90 13.98m 2,659
08/08/19 97.19 98.98 97.19 98.35 145.53k 1.64 1.70% 98.35 14.3m 3,389
08/07/19 96.49 96.98 95.46 96.71 144.2k -1.02 -1.04% 96.71 13.91m 3,067
08/06/19 96.61 98.25 96.19 97.73 99.35k 1.47 1.53% 97.73 9.69m 1,992
08/05/19 96.34 96.705 94.96 96.26 128.16k -1.46 -1.49% 96.26 12.28m 2,161
08/02/19 97.28 97.98 94.21 97.72 79.45k -0.26 -0.27% 97.72 7.74m 1,796
08/01/19 98.34 100.42 97.79 97.98 117.13k -0.21 -0.21% 97.98 11.57m 2,427
07/31/19 99.59 99.59 97.73 98.19 138.93k -1.85 -1.85% 98.19 13.7m 2,839
07/30/19 99.42 100.84 99.42 100.04 160.92k 0.40 0.40% 100.04 16.15m 2,596
07/29/19 100.97 100.97 99.61 99.64 86.12k -1.29 -1.28% 99.64 8.6m 1,594
07/26/19 98.55 101.38 96.9222 100.93 137.98k -2.72 -2.62% 100.93 13.82m 2,548
07/25/19 103.99 104.17 103.39 103.65 88.62k -0.49 -0.47% 103.65 9.19m 1,775
07/24/19 103.68 104.31 103.18 104.14 109.2k 0.56 0.54% 104.14 11.34m 2,227
07/23/19 103.7406 103.79 102.82 103.58 107.74k 0.02 0.02% 103.58 11.14m 2,185