Liberty Broadband Corporation Class A Common Stockのデータ

Liberty Broadband Corporation Class A Common Stockの基本情報

名前 Liberty Broadband Corporation Class A Common Stock
ティッカー LBRDA
United States
上場年 nan
セクター Consumer Services

Liberty Broadband Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 147.65 145.88 146.67 147.65 92800.0 147.65
2021-02-12 148.32 145.91 147.23 146.67 77300.0 146.67
2021-02-11 148.06 144.59 146.72 148.06 47200.0 148.06
2021-02-10 149.68 146.19 149.68 147.13 79000.0 147.13
2021-02-09 150.0 147.02 147.04 149.13 153100.0 149.13
2021-02-08 148.2 146.51 146.63 147.9 87500.0 147.9
2021-02-05 150.12 146.53 147.99 146.63 76400.0 146.63
2021-02-04 147.7 144.42 145.8 147.7 85600.0 147.7
2021-02-03 148.76 144.41 148.76 145.51 105400.0 145.51
2021-02-02 150.18 144.2 145.49 147.84 84900.0 147.84
2021-02-01 146.87 142.69 146.87 144.22 75100.0 144.22
2021-01-29 149.65 143.75 149.65 145.17 143300.0 145.17
2021-01-28 156.24 143.48 143.48 154.29 151000.0 154.29
2021-01-27 153.6 142.15 153.6 142.61 352000.0 142.61
2021-01-26 155.24 153.12 154.62 153.62 216500.0 153.62
2021-01-25 156.68 153.76 153.93 154.66 135400.0 154.66
2021-01-22 154.95 152.92 154.39 153.65 121400.0 153.65
2021-01-21 155.29 152.85 152.85 154.41 105900.0 154.41
2021-01-20 154.05 150.75 151.53 153.33 92500.0 153.33
2021-01-19 150.96 147.69 149.92 150.52 144300.0 150.52
2021-01-15 150.86 145.76 148.44 149.29 113300.0 149.29
2021-01-14 148.69 144.44 146.14 147.57 69200.0 147.57
2021-01-13 147.32 145.56 146.78 145.98 66200.0 145.98
2021-01-12 151.56 146.41 151.56 147.04 138000.0 147.04
2021-01-11 152.75 150.65 150.65 151.74 93500.0 151.74
2021-01-08 152.16 150.2 151.7 151.5 143700.0 151.5
2021-01-07 152.63 149.78 150.81 151.79 76600.0 151.79
2021-01-06 152.8 148.39 150.95 150.2 79000.0 150.2
2021-01-05 154.38 150.95 153.79 152.04 62700.0 152.04
2021-01-04 157.78 152.15 157.78 154.54 123800.0 154.54
2020-12-31 157.91 154.71 155.09 157.58 87100.0 157.58
2020-12-30 158.29 154.86 158.11 155.0 56900.0 155.0
2020-12-29 158.11 155.75 156.53 157.99 69200.0 157.99
2020-12-28 159.32 155.29 159.15 155.78 94700.0 155.78
2020-12-24 158.93 155.48 155.48 158.75 61300.0 158.75
2020-12-23 156.53 151.92 153.12 155.83 259700.0 155.83
2020-12-22 156.52 151.92 156.52 152.07 300200.0 152.07
2020-12-21 157.32 153.23 154.23 156.26 262200.0 156.26
2020-12-18 161.15 155.3 160.54 155.69 236300.0 155.69
2020-12-17 161.35 157.83 157.83 159.62 187400.0 159.62
2020-12-16 158.78 156.17 158.0 157.41 114100.0 157.41
2020-12-15 159.16 156.95 158.59 158.04 87400.0 158.04
2020-12-14 159.96 158.23 159.21 158.59 75300.0 158.59
2020-12-11 159.14 157.76 158.38 158.75 44200.0 158.75
2020-12-10 159.19 155.94 157.81 158.9 49300.0 158.9
2020-12-09 160.1 156.52 159.69 157.24 79700.0 157.24
2020-12-08 161.79 159.48 161.47 159.79 73800.0 159.79
2020-12-07 162.26 160.03 160.03 161.83 107100.0 161.83
2020-12-04 161.79 160.08 160.08 161.05 81200.0 161.05
2020-12-03 162.1 157.66 160.71 160.08 105500.0 160.08
2020-12-02 160.36 154.88 159.09 160.21 58700.0 160.21
2020-12-01 160.27 157.69 157.69 159.94 94300.0 159.94
2020-11-30 158.47 156.26 156.36 156.77 203600.0 156.77
2020-11-27 159.04 156.64 157.08 157.14 40700.0 157.14
2020-11-25 159.5 155.1 159.49 156.9 54000.0 156.9
2020-11-24 159.77 156.63 159.77 158.19 92500.0 158.19
2020-11-23 160.29 157.42 158.98 158.29 101700.0 158.29
2020-11-20 159.87 155.43 157.61 159.14 85000.0 159.14
2020-11-19 159.27 156.04 156.36 157.14 80600.0 157.14
2020-11-18 157.93 153.3 155.19 156.51 81700.0 156.51
2020-11-17 153.84 150.16 151.45 153.61 66000.0 153.61
2020-11-16 153.0 151.0 153.0 151.47 102400.0 151.47
2020-11-13 152.53 149.73 149.73 152.25 268200.0 152.25
2020-11-12 150.83 148.38 149.76 149.4 56100.0 149.4
2020-11-11 150.11 147.65 147.86 148.85 88900.0 148.85
2020-11-10 148.47 143.56 144.75 147.8 112100.0 147.8
2020-11-09 155.26 145.06 155.26 145.15 255200.0 145.15
2020-11-06 152.58 150.17 152.0 151.61 92000.0 151.61
2020-11-05 152.12 148.13 148.13 151.33 89200.0 151.33
2020-11-04 150.74 140.03 140.03 148.01 93800.0 148.01
2020-11-03 141.23 138.08 138.08 138.99 155700.0 138.99
2020-11-02 141.78 135.09 141.3 137.29 150400.0 137.29
2020-10-30 141.59 135.0 135.0 140.55 237300.0 140.55
2020-10-29 135.25 133.51 133.67 134.14 192600.0 134.14
2020-10-28 136.44 133.51 134.92 133.77 78200.0 133.77
2020-10-27 137.07 135.45 137.02 136.47 86100.0 136.47
2020-10-26 138.81 135.6 137.7 136.62 178100.0 136.62
2020-10-23 139.99 137.59 139.78 138.6 55200.0 138.6
2020-10-22 140.92 139.02 140.56 139.73 89000.0 139.73
2020-10-21 142.09 140.07 141.08 140.56 107200.0 140.56
2020-10-20 144.99 141.6 144.15 141.92 56100.0 141.92
2020-10-19 147.72 143.38 147.64 143.67 49400.0 143.67
2020-10-16 149.15 147.1 147.85 147.1 47300.0 147.1
2020-10-15 147.8 145.42 145.68 147.52 157300.0 147.52
2020-10-14 150.67 146.96 150.12 147.18 62000.0 147.18
2020-10-13 150.08 148.56 149.28 149.56 31300.0 149.56
2020-10-12 151.49 147.19 147.19 149.77 107000.0 149.77
2020-10-09 147.27 146.2 146.76 146.41 50300.0 146.41
2020-10-08 146.55 144.52 145.78 146.06 70900.0 146.06
2020-10-07 145.33 144.18 145.06 144.54 81100.0 144.54
2020-10-06 146.3 142.56 146.09 143.56 156800.0 143.56
2020-10-05 146.39 142.86 142.86 145.92 216800.0 145.92
2020-10-02 143.73 140.77 142.8 142.17 289100.0 142.17
2020-10-01 145.23 142.84 142.84 144.34 396600.0 144.34
2020-09-30 143.34 141.25 142.63 141.81 252800.0 141.81
2020-09-29 143.84 141.69 142.84 142.28 97400.0 142.28
2020-09-28 143.19 139.99 139.99 142.61 89200.0 142.61
2020-09-25 139.72 136.84 137.61 139.16 99100.0 139.16
2020-09-24 140.31 137.75 139.47 138.14 153400.0 138.14
2020-09-23 143.13 139.72 143.09 139.83 107700.0 139.83
2020-09-22 143.85 139.6 139.6 143.33 142800.0 143.33
2020-09-21 140.06 137.48 139.05 139.38 149500.0 139.38
2020-09-18 141.56 138.92 141.01 140.42 330000.0 140.42
2020-09-17 142.38 138.21 141.82 140.21 154700.0 140.21
2020-09-16 144.86 141.75 141.75 143.2 166800.0 143.2
2020-09-15 141.7 137.96 138.25 141.01 220700.0 141.01
2020-09-14 138.86 136.82 137.9 138.11 113900.0 138.11
2020-09-11 137.28 135.28 137.28 136.0 171500.0 136.0
2020-09-10 139.37 135.52 137.35 136.1 138000.0 136.1
2020-09-09 138.24 135.49 136.03 137.44 113700.0 137.44
2020-09-08 136.5 132.39 133.89 134.6 145400.0 134.6
2020-09-04 139.93 132.85 137.71 135.38 127400.0 135.38
2020-09-03 141.66 136.8 141.65 137.86 131400.0 137.86
2020-09-02 142.25 139.7 140.34 141.66 104000.0 141.66
2020-09-01 139.65 137.66 137.67 139.55 84100.0 139.55
2020-08-31 139.6 138.01 139.0 138.19 241100.0 138.19
2020-08-28 139.6 138.47 139.6 139.08 136300.0 139.08
2020-08-27 139.75 138.52 139.31 139.0 126100.0 139.0
2020-08-26 140.59 137.96 139.04 138.82 89400.0 138.82
2020-08-25 139.61 137.86 137.86 138.73 169900.0 138.73
2020-08-24 138.67 135.96 135.96 138.09 167500.0 138.09
2020-08-21 137.44 135.87 135.91 136.81 113300.0 136.81
2020-08-20 137.71 136.35 136.62 136.85 123500.0 136.85
2020-08-19 138.89 136.85 138.18 137.14 124300.0 137.14
2020-08-18 138.53 136.86 137.23 137.57 175000.0 137.57
2020-08-17 140.02 137.42 140.02 137.63 120900.0 137.63
2020-08-14 140.81 135.29 139.72 139.04 121900.0 139.04
2020-08-13 141.29 139.02 139.02 140.0 67500.0 140.0
2020-08-12 142.64 138.77 139.69 139.12 100200.0 139.12
2020-08-11 146.93 138.76 146.93 138.96 176200.0 138.96
2020-08-10 149.01 141.0 142.52 141.77 120600.0 141.77
2020-08-07 143.99 141.42 141.42 142.91 85100.0 142.91
2020-08-06 141.71 139.44 139.89 141.64 132800.0 141.64
2020-08-05 140.24 138.64 139.65 139.72 94700.0 139.72
2020-08-04 139.56 137.51 137.51 139.55 79200.0 139.55
2020-08-03 138.87 135.04 135.04 137.82 92000.0 137.82
2020-07-31 136.68 132.72 135.11 135.01 90600.0 135.01
2020-07-30 131.88 128.58 128.58 131.43 76000.0 131.43
2020-07-29 130.73 128.93 129.4 130.07 72200.0 130.07
2020-07-28 130.41 128.65 128.65 129.5 38200.0 129.5
2020-07-27 131.49 129.09 131.49 129.44 57000.0 129.44
2020-07-24 130.72 128.65 128.81 130.63 47400.0 130.63
2020-07-23 132.2 129.65 131.14 129.92 43600.0 129.92
2020-07-22 131.93 131.02 131.43 131.49 55100.0 131.49
2020-07-21 132.42 129.72 129.72 131.13 45500.0 131.13
2020-07-20 131.31 130.02 130.71 130.61 65200.0 130.61
2020-07-17 131.13 128.83 128.98 130.61 53900.0 130.61
2020-07-16 129.12 127.53 129.12 128.54 75600.0 128.54
2020-07-15 129.13 127.18 128.07 128.68 65000.0 128.68
2020-07-14 127.37 123.45 123.45 127.22 84300.0 127.22
2020-07-13 127.59 124.25 126.3 124.38 64600.0 124.38
2020-07-10 126.5 123.87 124.94 126.02 65000.0 126.02
2020-07-09 125.72 122.89 125.25 124.65 85200.0 124.65
2020-07-08 126.45 123.96 126.45 125.32 83000.0 125.32
2020-07-07 127.09 124.02 124.03 125.97 106800.0 125.97
2020-07-06 126.15 123.47 124.41 124.15 114300.0 124.15
2020-07-02 128.64 123.24 127.85 123.58 169100.0 123.58
2020-07-01 126.81 121.54 121.54 126.61 106300.0 126.61
2020-06-30 122.95 116.6 122.95 122.19 226100.0 122.19
2020-06-29 123.66 120.61 121.1 122.76 85300.0 122.76
2020-06-26 123.02 120.45 123.02 121.1 226700.0 121.1
2020-06-25 123.07 120.8 122.2 122.8 67600.0 122.8
2020-06-24 125.51 122.2 125.51 122.7 86700.0 122.7
2020-06-23 128.09 125.97 128.0 126.41 102500.0 126.41
2020-06-22 128.68 126.75 128.67 127.57 66500.0 127.57
2020-06-19 130.61 126.78 130.61 128.61 146900.0 128.61
2020-06-18 130.1 129.02 129.02 129.75 54400.0 129.75
2020-06-17 130.33 129.01 129.51 129.22 70600.0 129.22
2020-06-16 130.47 127.86 130.26 128.76 93600.0 128.76
2020-06-15 128.82 124.73 125.51 128.18 100500.0 128.18
2020-06-12 128.41 124.75 127.42 127.33 88600.0 127.33
2020-06-11 129.22 124.98 127.59 125.62 132600.0 125.62
2020-06-10 131.08 128.53 130.74 129.85 85400.0 129.85
2020-06-09 132.25 129.89 132.25 130.11 102000.0 130.11
2020-06-08 132.43 130.19 131.71 132.43 93700.0 132.43
2020-06-05 135.5 131.44 135.5 131.87 167900.0 131.87
2020-06-04 135.51 132.42 135.02 133.64 125800.0 133.64
2020-06-03 136.4 135.34 135.91 135.67 85100.0 135.67
2020-06-02 135.92 133.51 134.62 135.22 124800.0 135.22
2020-06-01 135.48 133.65 134.67 134.18 125800.0 134.18
2020-05-29 135.15 131.36 132.67 134.69 1331200.0 134.69
2020-05-28 131.95 128.95 128.99 131.42 244800.0 131.42
2020-05-27 128.31 124.63 124.63 128.08 175900.0 128.08
2020-05-26 126.55 124.16 125.38 124.43 144200.0 124.43
2020-05-22 124.31 123.12 123.16 124.26 75100.0 124.26
2020-05-21 124.72 123.16 123.8 123.89 101200.0 123.89
2020-05-20 126.54 123.17 126.54 123.78 132700.0 123.78
2020-05-19 129.71 124.42 126.92 124.59 140400.0 124.59
2020-05-18 125.83 121.6 122.68 125.01 220300.0 125.01
2020-05-15 120.74 118.6 119.69 120.36 86400.0 120.36
2020-05-14 120.7 118.13 118.93 120.57 129400.0 120.57
2020-05-13 121.67 117.43 121.67 119.3 179900.0 119.3
2020-05-12 123.56 120.88 123.09 121.17 67100.0 121.17
2020-05-11 124.5 122.56 123.42 123.04 132700.0 123.04
2020-05-08 125.77 124.03 125.21 124.63 99100.0 124.63
2020-05-07 124.83 122.86 123.84 124.02 83600.0 124.02
2020-05-06 124.36 121.26 124.36 121.29 155500.0 121.29
2020-05-05 125.49 123.2 123.51 123.85 67500.0 123.85
2020-05-04 124.77 122.33 122.52 123.28 90500.0 123.28
2020-05-01 122.92 119.56 119.61 122.37 77400.0 122.37
2020-04-30 123.39 119.42 120.09 120.02 94800.0 120.02
2020-04-29 125.27 121.4 125.27 121.52 59900.0 121.52
2020-04-28 125.8 121.89 125.8 122.5 122100.0 122.5
2020-04-27 125.99 123.03 123.03 123.85 59300.0 123.85
2020-04-24 122.78 120.56 122.16 122.78 72700.0 122.78
2020-04-23 123.22 120.79 121.33 121.41 74500.0 121.41
2020-04-22 122.34 120.04 122.34 120.85 104900.0 120.85
2020-04-21 121.14 118.63 119.61 119.78 68800.0 119.78
2020-04-20 122.93 119.84 119.84 121.53 61400.0 121.53
2020-04-17 122.02 119.05 122.02 121.79 83300.0 121.79
2020-04-16 120.9 118.85 120.09 119.87 94100.0 119.87
2020-04-15 120.65 115.63 115.63 119.38 101900.0 119.38
2020-04-14 118.15 114.04 114.33 117.66 99900.0 117.66
2020-04-13 112.97 110.1 111.87 112.31 108300.0 112.31
2020-04-09 112.82 110.45 112.51 111.63 68000.0 111.63
2020-04-08 111.82 108.11 108.93 110.89 64300.0 110.89
2020-04-07 113.76 107.09 112.72 108.11 136500.0 108.11
2020-04-06 110.22 106.87 108.26 109.68 105100.0 109.68
2020-04-03 106.66 102.64 106.06 104.02 181500.0 104.02
2020-04-02 107.03 101.91 102.21 106.24 58000.0 106.24
2020-04-01 104.88 101.32 104.88 102.53 221500.0 102.53
2020-03-31 110.32 105.59 109.54 107.0 218100.0 107.0
2020-03-30 110.55 107.51 108.37 110.37 82700.0 110.37
2020-03-27 110.35 105.08 105.88 108.01 126800.0 108.01
2020-03-26 109.99 97.8 99.04 109.52 156300.0 109.52
2020-03-25 103.74 95.83 95.83 98.3 321400.0 98.3
2020-03-24 97.92 92.17 92.67 97.04 236600.0 97.04
2020-03-23 89.3 84.89 88.31 88.01 426000.0 88.01
2020-03-20 94.0 86.71 92.32 87.38 260200.0 87.38
2020-03-19 95.03 88.16 88.72 92.21 350900.0 92.21
2020-03-18 93.21 80.14 90.79 89.63 700900.0 89.63
2020-03-17 97.15 93.01 93.28 96.3 345000.0 96.3
2020-03-16 101.8 91.39 101.4 92.35 251200.0 92.35
2020-03-13 112.82 102.03 109.89 109.8 223100.0 109.8
2020-03-12 110.14 101.37 103.87 105.25 203600.0 105.25
2020-03-11 115.31 109.49 114.13 110.64 149500.0 110.64
2020-03-10 116.64 112.29 113.82 116.42 146300.0 116.42
2020-03-09 117.06 110.63 116.07 112.34 221400.0 112.34
2020-03-06 123.84 119.81 123.84 121.99 220600.0 121.99
2020-03-05 131.34 125.28 130.07 125.93 229700.0 125.93
2020-03-04 132.24 127.76 128.26 131.91 98600.0 131.91
2020-03-03 128.83 125.76 126.4 126.34 201500.0 126.34
2020-03-02 126.32 124.01 124.15 126.21 178700.0 126.21
2020-02-28 127.36 121.78 125.81 123.68 281700.0 123.68
2020-02-27 131.28 128.19 129.38 128.19 146300.0 128.19
2020-02-26 134.09 131.32 133.07 131.47 110700.0 131.47
2020-02-25 135.65 131.6 134.89 131.7 56700.0 131.7
2020-02-24 135.03 133.0 133.8 134.32 53200.0 134.32
2020-02-21 137.09 135.14 136.63 135.6 48200.0 135.6
2020-02-20 138.47 136.06 137.7 136.97 35100.0 136.97
2020-02-19 138.47 136.9 137.23 137.91 59800.0 137.91
2020-02-18 136.74 134.86 134.86 136.69 35500.0 136.69