Liberty Broadband Corporation Class C Common Stockのデータ

Liberty Broadband Corporation Class C Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 150.85 148.77 148.83 150.39 695600.0 150.39
2021-02-12 150.87 148.85 150.87 149.61 647700.0 149.61
2021-02-11 150.91 147.11 149.81 150.43 893200.0 150.43
2021-02-10 152.38 148.74 152.06 149.7 1179200.0 149.7
2021-02-09 152.9 149.01 149.16 151.77 1375800.0 151.77
2021-02-08 150.24 148.12 149.56 150.03 1237700.0 150.03
2021-02-05 151.85 147.92 150.27 148.61 1068800.0 148.61
2021-02-04 149.96 146.87 147.74 149.34 909200.0 149.34
2021-02-03 150.11 146.38 150.06 147.67 1092300.0 147.67
2021-02-02 151.54 145.2 146.83 149.62 1209200.0 149.62
2021-02-01 147.57 143.48 147.18 145.18 1147200.0 145.18
2021-01-29 151.88 143.67 151.88 146.05 2241300.0 146.05
2021-01-28 156.62 143.39 143.39 155.18 2418500.0 155.18
2021-01-27 154.03 142.63 153.96 142.73 2573800.0 142.73
2021-01-26 156.22 153.89 155.18 154.27 1879500.0 154.27
2021-01-25 157.46 154.26 155.36 155.52 911100.0 155.52
2021-01-22 155.85 153.77 154.77 154.57 958400.0 154.57
2021-01-21 156.17 153.67 154.08 155.07 1067200.0 155.07
2021-01-20 155.19 152.04 152.36 154.2 975300.0 154.2
2021-01-19 154.34 148.65 151.06 151.37 887400.0 151.37
2021-01-15 152.25 148.13 149.27 150.6 1171800.0 150.6
2021-01-14 150.38 146.5 147.39 149.08 1507300.0 149.08
2021-01-13 149.38 146.8 148.21 147.43 1299700.0 147.43
2021-01-12 153.68 148.0 153.31 148.5 1214800.0 148.5
2021-01-11 154.63 152.32 152.89 153.92 876400.0 153.92
2021-01-08 153.46 150.44 152.69 153.45 1031600.0 153.45
2021-01-07 153.52 150.19 151.5 152.6 1181100.0 152.6
2021-01-06 156.74 148.18 152.75 151.07 1948600.0 151.07
2021-01-05 155.72 151.9 155.49 153.29 1703900.0 153.29
2021-01-04 158.8 153.07 158.8 155.58 1314900.0 155.58
2020-12-31 158.97 156.01 156.36 158.37 1402700.0 158.37
2020-12-30 160.3 155.95 159.69 156.15 1733600.0 156.15
2020-12-29 159.31 157.1 157.82 158.97 1081600.0 158.97
2020-12-28 161.1 156.55 160.48 156.67 809100.0 156.67
2020-12-24 159.71 152.95 156.14 159.43 497600.0 159.43
2020-12-23 158.21 154.07 155.55 157.02 2879900.0 157.02
2020-12-22 159.41 154.41 158.26 154.66 2256300.0 154.66
2020-12-21 160.45 155.6 155.87 159.01 2203800.0 159.01
2020-12-18 164.07 156.48 163.49 157.88 5417100.0 157.88
2020-12-17 164.43 160.27 160.27 162.4 1804700.0 162.4
2020-12-16 161.66 158.85 161.05 159.88 1562500.0 159.88
2020-12-15 162.24 159.54 161.76 161.05 575100.0 161.05
2020-12-14 164.6 160.51 162.14 161.22 964700.0 161.22
2020-12-11 161.89 160.16 160.83 161.69 690700.0 161.69
2020-12-10 161.95 158.56 159.71 161.4 590500.0 161.4
2020-12-09 163.85 159.35 163.85 160.08 565700.0 160.08
2020-12-08 165.23 162.04 164.61 162.53 847400.0 162.53
2020-12-07 165.0 161.52 162.4 164.99 714300.0 164.99
2020-12-04 163.73 161.36 161.68 163.16 774800.0 163.16
2020-12-03 162.82 159.53 160.93 161.4 470400.0 161.4
2020-12-02 162.04 158.41 160.8 161.13 652800.0 161.13
2020-12-01 161.44 157.96 158.08 160.84 1304600.0 160.84
2020-11-30 159.66 156.92 157.97 157.35 2877800.0 157.35
2020-11-27 159.9 157.15 157.22 157.97 336000.0 157.97
2020-11-25 159.17 155.86 159.02 157.77 538500.0 157.77
2020-11-24 159.95 157.08 159.31 158.64 915200.0 158.64
2020-11-23 161.32 157.84 160.65 158.8 1043900.0 158.8
2020-11-20 160.54 157.6 157.68 159.97 717300.0 159.97
2020-11-19 159.92 156.01 157.23 157.9 1033400.0 157.9
2020-11-18 158.7 152.95 154.92 157.34 1367700.0 157.34
2020-11-17 154.85 150.76 152.03 154.65 1058200.0 154.65
2020-11-16 153.5 151.57 152.81 152.19 638900.0 152.19
2020-11-13 152.97 150.54 150.94 152.63 642600.0 152.63
2020-11-12 151.5 149.29 149.29 150.07 560200.0 150.07
2020-11-11 151.15 147.88 148.8 149.52 912000.0 149.52
2020-11-10 149.19 143.96 144.88 148.28 849000.0 148.28
2020-11-09 156.18 145.33 156.18 145.55 1090400.0 145.55
2020-11-06 153.52 150.97 152.16 152.71 631600.0 152.71
2020-11-05 153.25 149.28 151.77 152.36 601200.0 152.36
2020-11-04 151.88 141.22 141.22 148.87 903400.0 148.87
2020-11-03 141.71 139.34 139.4 139.76 747900.0 139.76
2020-11-02 143.52 135.83 143.05 138.19 943500.0 138.19
2020-10-30 142.99 136.28 136.28 141.71 1188900.0 141.71
2020-10-29 137.4 135.52 135.92 136.56 1276900.0 136.56
2020-10-28 138.56 135.74 135.93 135.85 1121200.0 135.85
2020-10-27 139.38 137.19 139.38 137.92 635400.0 137.92
2020-10-26 139.96 136.82 138.94 138.57 1097700.0 138.57
2020-10-23 141.99 138.98 141.95 139.99 838800.0 139.99
2020-10-22 142.56 140.28 142.56 141.01 629600.0 141.01
2020-10-21 143.52 141.48 142.56 141.93 669100.0 141.93
2020-10-20 146.49 142.65 145.86 143.12 755300.0 143.12
2020-10-19 149.89 144.83 148.74 145.03 504800.0 145.03
2020-10-16 150.57 148.18 149.09 148.61 481500.0 148.61
2020-10-15 149.35 146.56 146.56 148.86 877500.0 148.86
2020-10-14 151.54 147.6 150.38 148.15 704300.0 148.15
2020-10-13 151.13 148.99 150.82 150.51 1072400.0 150.51
2020-10-12 152.41 148.15 148.32 150.48 999400.0 150.48
2020-10-09 148.21 147.01 147.12 147.26 404500.0 147.26
2020-10-08 147.18 144.67 145.88 146.85 720300.0 146.85
2020-10-07 146.05 143.91 145.67 145.26 601500.0 145.26
2020-10-06 146.51 142.98 146.22 144.25 1074500.0 144.25
2020-10-05 147.08 143.51 143.64 146.35 1030400.0 146.35
2020-10-02 145.11 141.67 143.96 142.85 1049900.0 142.85
2020-10-01 146.36 143.14 143.14 145.64 743700.0 145.64
2020-09-30 144.45 142.21 143.25 142.87 755300.0 142.87
2020-09-29 144.55 142.69 143.92 143.08 774100.0 143.08
2020-09-28 144.14 141.32 141.98 143.37 781500.0 143.37
2020-09-25 140.64 137.68 138.68 140.26 638600.0 140.26
2020-09-24 141.37 138.96 140.61 139.25 653900.0 139.25
2020-09-23 144.1 140.9 143.87 140.96 830400.0 140.96
2020-09-22 144.64 140.86 140.86 144.15 642300.0 144.15
2020-09-21 141.21 138.74 140.7 140.61 1082800.0 140.61
2020-09-18 142.45 139.28 141.18 141.61 1525600.0 141.61
2020-09-17 142.69 139.36 142.31 140.81 877000.0 140.81
2020-09-16 146.41 143.24 143.94 144.29 961800.0 144.29
2020-09-15 142.97 139.26 139.85 142.6 772000.0 142.6
2020-09-14 140.45 138.11 138.65 139.26 912700.0 139.26
2020-09-11 138.43 136.62 138.07 137.37 721200.0 137.37
2020-09-10 141.51 137.24 139.81 137.31 671200.0 137.31
2020-09-09 140.34 136.82 138.32 139.48 894200.0 139.48
2020-09-08 138.13 133.86 134.78 136.16 938200.0 136.16
2020-09-04 142.8 134.45 140.1 136.8 868800.0 136.8
2020-09-03 143.31 138.24 142.74 139.49 793000.0 139.49
2020-09-02 144.04 141.22 141.44 143.22 698200.0 143.22
2020-09-01 141.6 139.75 140.55 141.58 854700.0 141.58
2020-08-31 142.3 139.89 141.23 140.09 1801500.0 140.09
2020-08-28 141.82 140.52 141.57 141.53 442900.0 141.53
2020-08-27 142.59 140.79 142.16 141.23 821200.0 141.23
2020-08-26 143.32 140.39 141.4 141.62 494300.0 141.62
2020-08-25 142.41 140.66 141.07 141.16 617400.0 141.16
2020-08-24 141.49 138.86 140.43 140.82 843700.0 140.82
2020-08-21 140.27 138.12 138.91 139.64 474900.0 139.64
2020-08-20 140.34 139.22 139.59 139.63 772100.0 139.63
2020-08-19 141.17 139.15 140.91 139.81 545600.0 139.81
2020-08-18 141.26 138.91 138.91 140.46 677600.0 140.46
2020-08-17 142.13 139.29 141.41 139.95 433400.0 139.95
2020-08-14 141.88 140.35 141.47 140.59 449800.0 140.59
2020-08-13 142.77 139.33 140.12 141.29 399500.0 141.29
2020-08-12 143.53 139.66 140.35 140.28 513600.0 140.28
2020-08-11 143.67 139.15 141.44 139.5 504500.0 139.5
2020-08-10 146.84 142.04 144.31 142.56 1133800.0 142.56
2020-08-07 146.02 142.62 142.62 144.9 1555500.0 144.9
2020-08-06 143.53 141.32 142.45 143.42 463400.0 143.42
2020-08-05 143.01 140.83 142.4 141.88 622600.0 141.88
2020-08-04 142.3 139.42 140.9 142.07 541100.0 142.07
2020-08-03 141.15 136.2 137.37 140.29 733600.0 140.29
2020-07-31 139.36 135.73 137.94 137.27 1158400.0 137.27
2020-07-30 134.6 130.49 131.48 134.18 650400.0 134.18
2020-07-29 133.22 131.35 132.22 132.42 323400.0 132.42
2020-07-28 133.06 131.73 131.73 132.06 250500.0 132.06
2020-07-27 133.06 131.29 133.06 132.13 405100.0 132.13
2020-07-24 132.83 130.91 131.69 132.77 281300.0 132.77
2020-07-23 134.55 132.03 133.91 132.33 376100.0 132.33
2020-07-22 134.24 133.07 133.29 133.61 234700.0 133.61
2020-07-21 134.68 131.38 132.61 133.39 417100.0 133.39
2020-07-20 133.88 132.42 132.64 132.89 312900.0 132.89
2020-07-17 133.61 130.52 130.82 132.93 483900.0 132.93
2020-07-16 131.74 129.85 130.56 130.79 540400.0 130.79
2020-07-15 131.69 129.69 130.22 131.26 478100.0 131.26
2020-07-14 129.85 126.19 126.19 129.79 404700.0 129.79
2020-07-13 130.32 126.8 129.05 126.9 651500.0 126.9
2020-07-10 129.42 126.45 127.61 128.66 589600.0 128.66
2020-07-09 128.54 125.62 128.11 127.42 441200.0 127.42
2020-07-08 129.1 126.52 129.1 128.04 460100.0 128.04
2020-07-07 129.72 125.73 125.73 128.48 840700.0 128.48
2020-07-06 127.49 125.33 126.58 126.28 736100.0 126.28
2020-07-02 129.9 125.08 127.93 125.49 1400800.0 125.49
2020-07-01 127.9 123.79 123.79 127.79 1352600.0 127.79
2020-06-30 126.51 116.78 124.25 123.96 2760000.0 123.96
2020-06-29 126.0 122.49 123.27 124.98 449500.0 124.98
2020-06-26 123.93 122.38 123.49 123.3 966600.0 123.3
2020-06-25 124.34 121.89 123.12 124.17 497200.0 124.17
2020-06-24 127.43 123.73 127.43 123.99 429000.0 123.99
2020-06-23 131.38 127.61 131.38 128.1 623300.0 128.1
2020-06-22 130.51 128.21 130.51 129.36 693700.0 129.36
2020-06-19 131.63 128.04 131.38 130.35 1247600.0 130.35
2020-06-18 131.27 129.66 129.75 130.58 365900.0 130.58
2020-06-17 131.39 129.85 130.81 129.85 712200.0 129.85
2020-06-16 131.98 129.0 131.98 129.91 919100.0 129.91
2020-06-15 129.39 125.72 126.69 128.94 456600.0 128.94
2020-06-12 130.41 126.18 129.09 128.48 594600.0 128.48
2020-06-11 132.29 127.03 130.94 127.39 560900.0 127.39
2020-06-10 133.92 131.12 132.64 132.32 532500.0 132.32
2020-06-09 134.71 132.32 134.71 132.64 390900.0 132.64
2020-06-08 134.91 132.78 133.62 134.91 574400.0 134.91
2020-06-05 137.54 134.02 136.79 134.57 472200.0 134.57
2020-06-04 138.3 134.93 137.68 136.14 398600.0 136.14
2020-06-03 138.61 137.54 137.61 137.63 548200.0 137.63
2020-06-02 138.49 135.6 138.41 137.79 628400.0 137.79
2020-06-01 137.53 135.66 136.8 136.43 582100.0 136.43
2020-05-29 137.44 132.5 133.18 136.62 1627000.0 136.62
2020-05-28 134.3 130.72 130.72 133.04 710900.0 133.04
2020-05-27 130.7 126.16 126.16 130.69 693200.0 130.69
2020-05-26 128.98 125.94 128.98 126.01 870100.0 126.01
2020-05-22 126.37 125.11 126.09 126.09 737700.0 126.09
2020-05-21 127.63 125.12 127.63 126.17 1242500.0 126.17
2020-05-20 128.06 125.22 127.57 125.8 1428900.0 125.8
2020-05-19 128.2 126.09 127.32 126.57 521100.0 126.57
2020-05-18 127.7 123.79 124.68 127.11 811500.0 127.11
2020-05-15 123.16 120.72 121.49 122.97 352300.0 122.97
2020-05-14 122.93 120.25 120.69 122.72 428200.0 122.72
2020-05-13 124.15 119.77 124.15 121.92 652900.0 121.92
2020-05-12 126.46 123.57 125.46 123.57 342800.0 123.57
2020-05-11 127.8 125.51 127.8 125.9 1731000.0 125.9
2020-05-08 128.95 126.39 128.95 127.11 538000.0 127.11
2020-05-07 127.31 125.32 125.72 126.63 548600.0 126.63
2020-05-06 128.28 123.94 128.28 124.07 431800.0 124.07
2020-05-05 128.4 125.64 125.64 126.94 489400.0 126.94
2020-05-04 127.81 125.08 126.06 126.72 647900.0 126.72
2020-05-01 126.24 121.98 121.98 125.44 926700.0 125.44
2020-04-30 126.36 122.52 123.23 122.68 769500.0 122.68
2020-04-29 128.73 124.41 127.59 124.53 389800.0 124.53
2020-04-28 128.77 124.61 128.54 125.17 485100.0 125.17
2020-04-27 129.29 126.91 127.85 127.04 456700.0 127.04
2020-04-24 126.09 122.99 124.57 126.08 335200.0 126.08
2020-04-23 125.98 123.55 124.38 124.41 577000.0 124.41
2020-04-22 125.11 122.69 124.71 123.61 375500.0 123.61
2020-04-21 124.85 121.4 124.85 122.57 333100.0 122.57
2020-04-20 126.41 122.53 122.64 124.41 357600.0 124.41
2020-04-17 127.11 122.02 125.22 124.87 460300.0 124.87
2020-04-16 124.04 121.75 123.1 122.99 639500.0 122.99
2020-04-15 124.15 118.6 119.03 122.25 786700.0 122.25
2020-04-14 121.16 117.0 117.51 120.71 725600.0 120.71
2020-04-13 116.59 113.64 114.57 115.99 481100.0 115.99
2020-04-09 116.91 113.72 116.88 115.48 388400.0 115.48
2020-04-08 115.97 112.26 112.32 115.23 408500.0 115.23
2020-04-07 119.0 111.37 119.0 112.27 916000.0 112.27
2020-04-06 114.43 109.01 112.62 114.17 626900.0 114.17
2020-04-03 111.47 106.98 109.73 108.4 513600.0 108.4
2020-04-02 110.96 105.51 105.65 110.54 559000.0 110.54
2020-04-01 109.28 105.15 105.73 106.88 677500.0 106.88
2020-03-31 114.69 110.12 112.77 110.72 1197000.0 110.72
2020-03-30 114.5 110.75 111.59 114.04 621500.0 114.04
2020-03-27 114.4 108.55 109.2 111.35 643200.0 111.35
2020-03-26 114.06 102.38 103.08 113.22 1037800.0 113.22
2020-03-25 107.21 98.39 99.56 101.31 741300.0 101.31
2020-03-24 102.46 95.15 96.14 101.67 926500.0 101.67
2020-03-23 94.58 88.14 91.27 91.88 1421900.0 91.88
2020-03-20 98.42 90.53 94.43 90.67 969000.0 90.67
2020-03-19 100.34 90.59 93.48 96.09 1216600.0 96.09
2020-03-18 97.07 86.2 95.67 94.05 1607000.0 94.05
2020-03-17 100.92 95.03 95.97 100.72 1481200.0 100.72
2020-03-16 104.02 93.9 102.83 94.5 1558100.0 94.5
2020-03-13 112.51 103.82 111.22 112.29 1084100.0 112.29
2020-03-12 111.99 105.02 105.87 107.16 1031000.0 107.16
2020-03-11 117.38 111.49 115.63 112.8 841900.0 112.8
2020-03-10 118.48 114.28 116.17 118.22 816700.0 118.22
2020-03-09 118.39 113.78 117.61 114.2 1189300.0 114.2
2020-03-06 125.37 121.21 123.91 123.65 1548200.0 123.65
2020-03-05 134.23 127.33 132.11 127.42 801600.0 127.42
2020-03-04 134.37 130.05 130.89 134.19 495700.0 134.19
2020-03-03 131.16 127.56 128.64 128.57 1086800.0 128.57
2020-03-02 128.56 125.95 126.92 128.56 1167600.0 128.56
2020-02-28 129.16 123.6 126.54 125.89 1975600.0 125.89
2020-02-27 133.26 129.77 132.5 129.85 1276900.0 129.85
2020-02-26 135.67 132.92 133.91 133.36 482600.0 133.36
2020-02-25 137.39 133.16 136.94 133.35 665800.0 133.35
2020-02-24 136.81 134.65 135.2 136.02 466800.0 136.02
2020-02-21 138.46 136.32 138.4 137.02 747500.0 137.02
2020-02-20 140.0 137.29 139.12 138.27 630800.0 138.27
2020-02-19 139.98 138.12 138.37 139.24 538500.0 139.24
2020-02-18 138.14 136.86 137.07 138.01 450600.0 138.01