Liberty Media Corporation Series C Liberty Braves Common Stockのデータ

Liberty Media Corporation Series C Liberty Braves Common Stockの基本情報

名前 Liberty Media Corporation Series C Liberty Braves Common Stock
ティッカー BATRK
国 United States
上場年 nan
セクター Consumer Services

Liberty Media Corporation Series C Liberty Braves Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.59 27.64 28.59 27.92 82200.0 27.92
2021-02-12 28.56 27.85 28.15 28.5 168800.0 28.5
2021-02-11 29.11 28.02 29.11 28.23 125800.0 28.23
2021-02-10 29.45 28.59 29.32 29.08 101000.0 29.08
2021-02-09 29.41 28.6 29.41 29.13 79800.0 29.13
2021-02-08 29.38 28.41 28.87 29.32 153100.0 29.32
2021-02-05 28.99 28.16 28.66 28.72 118600.0 28.72
2021-02-04 28.53 27.84 27.95 28.43 165000.0 28.43
2021-02-03 28.26 27.73 27.95 28.0 178500.0 28.0
2021-02-02 28.11 27.35 27.57 27.97 168400.0 27.97
2021-02-01 27.26 26.23 27.12 27.22 114800.0 27.22
2021-01-29 27.3 26.5 27.3 26.78 184000.0 26.78
2021-01-28 27.53 26.56 26.88 27.3 192000.0 27.3
2021-01-27 27.0 25.41 26.32 26.65 325600.0 26.65
2021-01-26 26.81 25.75 26.0 26.72 191700.0 26.72
2021-01-25 25.99 25.38 25.64 25.8 220200.0 25.8
2021-01-22 25.83 24.94 25.25 25.74 127800.0 25.74
2021-01-21 25.74 25.22 25.51 25.51 127400.0 25.51
2021-01-20 25.79 25.28 25.77 25.57 61700.0 25.57
2021-01-19 26.11 25.59 25.9 25.74 129600.0 25.74
2021-01-15 25.67 24.75 25.01 25.52 81600.0 25.52
2021-01-14 26.0 25.24 25.48 25.29 79900.0 25.29
2021-01-13 25.73 24.98 25.73 25.33 101200.0 25.33
2021-01-12 26.22 25.66 26.04 25.84 82600.0 25.84
2021-01-11 26.56 25.83 26.2 26.05 85500.0 26.05
2021-01-08 26.53 25.71 26.33 25.98 142000.0 25.98
2021-01-07 26.56 25.72 26.17 26.1 71200.0 26.1
2021-01-06 26.65 25.79 26.34 26.22 192500.0 26.22
2021-01-05 26.54 25.16 25.16 25.96 200200.0 25.96
2021-01-04 26.25 24.85 25.13 25.27 188500.0 25.27
2020-12-31 25.42 24.79 25.04 24.88 103000.0 24.88
2020-12-30 25.58 24.8 24.8 25.14 99400.0 25.14
2020-12-29 25.45 24.71 25.37 24.79 94900.0 24.79
2020-12-28 25.63 25.02 25.09 25.19 91200.0 25.19
2020-12-24 25.32 24.86 25.08 24.9 23000.0 24.9
2020-12-23 25.47 24.97 25.13 25.03 110500.0 25.03
2020-12-22 25.06 24.4 24.64 24.98 135700.0 24.98
2020-12-21 24.7 24.04 24.37 24.6 125100.0 24.6
2020-12-18 25.59 24.74 25.1 25.0 333100.0 25.0
2020-12-17 25.22 24.53 25.09 25.01 228300.0 25.01
2020-12-16 25.56 24.25 24.25 25.2 406000.0 25.2
2020-12-15 25.64 23.26 25.64 24.42 997600.0 24.42
2020-12-14 26.1 25.38 26.1 25.44 83900.0 25.44
2020-12-11 26.27 25.52 26.24 25.73 93300.0 25.73
2020-12-10 26.67 26.13 26.55 26.36 62700.0 26.36
2020-12-09 27.62 26.34 27.62 26.65 124900.0 26.65
2020-12-08 27.6 27.09 27.37 27.35 97100.0 27.35
2020-12-07 27.61 27.09 27.5 27.53 206300.0 27.53
2020-12-04 27.49 26.8 26.88 27.31 200800.0 27.31
2020-12-03 27.06 26.54 26.71 26.62 128200.0 26.62
2020-12-02 26.64 25.53 25.83 26.59 243900.0 26.59
2020-12-01 26.07 25.23 25.28 25.89 182900.0 25.89
2020-11-30 25.97 24.89 25.89 25.0 193000.0 25.0
2020-11-27 26.25 25.6 26.2 25.95 95100.0 25.95
2020-11-25 26.34 25.48 26.15 26.09 145700.0 26.09
2020-11-24 26.94 25.27 25.28 26.34 301800.0 26.34
2020-11-23 25.61 24.37 24.5 25.23 140200.0 25.23
2020-11-20 24.41 23.81 24.38 24.13 241400.0 24.13
2020-11-19 24.81 23.5 23.86 24.63 263400.0 24.63
2020-11-18 24.94 24.02 24.8 24.05 165400.0 24.05
2020-11-17 24.95 24.51 24.91 24.68 103900.0 24.68
2020-11-16 25.39 24.64 24.97 24.88 137900.0 24.88
2020-11-13 24.7 23.82 24.34 24.5 138300.0 24.5
2020-11-12 24.78 23.79 24.18 24.05 137200.0 24.05
2020-11-11 25.01 24.14 24.67 24.47 93200.0 24.47
2020-11-10 25.46 24.13 24.94 24.47 214400.0 24.47
2020-11-09 24.97 22.91 23.9 24.83 407000.0 24.83
2020-11-06 22.2 21.27 22.12 21.39 132800.0 21.39
2020-11-05 23.25 21.28 21.37 22.15 280200.0 22.15
2020-11-04 21.73 20.65 21.13 21.48 98600.0 21.48
2020-11-03 21.64 20.52 20.52 21.4 141100.0 21.4
2020-11-02 20.67 20.14 20.67 20.27 128700.0 20.27
2020-10-30 20.87 20.23 20.63 20.47 112200.0 20.47
2020-10-29 21.0 20.03 20.14 20.64 122500.0 20.64
2020-10-28 20.41 19.81 20.38 20.23 154300.0 20.23
2020-10-27 20.9 20.64 20.72 20.71 110200.0 20.71
2020-10-26 21.89 20.66 21.72 20.8 123700.0 20.8
2020-10-23 22.22 21.03 21.21 21.99 549400.0 21.99
2020-10-22 21.23 20.43 20.47 21.01 109700.0 21.01
2020-10-21 20.5 20.18 20.35 20.29 102600.0 20.29
2020-10-20 20.67 20.22 20.59 20.35 96900.0 20.35
2020-10-19 20.56 20.11 20.49 20.32 196700.0 20.32
2020-10-16 20.99 20.19 20.19 20.5 133000.0 20.5
2020-10-15 21.23 20.11 21.23 20.27 268600.0 20.27
2020-10-14 22.1 21.2 21.77 21.22 290700.0 21.22
2020-10-13 22.57 21.53 22.57 21.8 152400.0 21.8
2020-10-12 22.69 22.25 22.43 22.62 103200.0 22.62
2020-10-09 22.69 22.19 22.61 22.23 94700.0 22.23
2020-10-08 22.51 21.65 21.8 22.34 143100.0 22.34
2020-10-07 22.09 21.53 21.73 21.66 161700.0 21.66
2020-10-06 22.13 21.16 21.4 21.48 175900.0 21.48
2020-10-05 21.33 20.61 20.99 21.15 107800.0 21.15
2020-10-02 21.11 20.53 20.94 20.71 117500.0 20.71
2020-10-01 21.23 20.61 21.12 21.2 132400.0 21.2
2020-09-30 21.09 20.53 20.55 21.01 208400.0 21.01
2020-09-29 20.79 20.04 20.72 20.38 102300.0 20.38
2020-09-28 21.16 20.55 20.55 20.77 101100.0 20.77
2020-09-25 20.49 19.82 19.82 20.29 116700.0 20.29
2020-09-24 20.2 19.61 20.06 19.99 202000.0 19.99
2020-09-23 20.66 19.93 19.97 20.06 299200.0 20.06
2020-09-22 20.61 19.95 20.54 20.01 431800.0 20.01
2020-09-21 20.55 19.71 20.15 20.34 297200.0 20.34
2020-09-18 20.83 19.96 20.81 20.27 398300.0 20.27
2020-09-17 21.62 20.56 21.46 20.62 123700.0 20.62
2020-09-16 21.81 21.1 21.22 21.59 386700.0 21.59
2020-09-15 21.3 19.91 20.02 21.19 298900.0 21.19
2020-09-14 20.01 18.59 18.75 19.99 306900.0 19.99
2020-09-11 19.24 18.37 19.2 18.65 173100.0 18.65
2020-09-10 20.0 19.2 19.62 19.21 388600.0 19.21
2020-09-09 19.65 19.24 19.59 19.6 148800.0 19.6
2020-09-08 19.82 18.99 19.14 19.5 243100.0 19.5
2020-09-04 19.69 19.05 19.6 19.25 616600.0 19.25
2020-09-03 19.89 19.11 19.3 19.37 222600.0 19.37
2020-09-02 19.29 18.99 19.02 19.22 267700.0 19.22
2020-09-01 19.36 18.84 19.25 19.0 155000.0 19.0
2020-08-31 19.91 19.29 19.8 19.43 201700.0 19.43
2020-08-28 19.93 19.63 19.93 19.83 262000.0 19.83
2020-08-27 20.27 19.47 19.73 19.81 192500.0 19.81
2020-08-26 20.57 19.59 20.57 19.63 114200.0 19.63
2020-08-25 20.53 20.04 20.09 20.48 269600.0 20.48
2020-08-24 19.99 19.2 19.36 19.97 285700.0 19.97
2020-08-21 19.57 18.72 18.93 19.4 311300.0 19.4
2020-08-20 18.97 18.63 18.87 18.94 144200.0 18.94
2020-08-19 19.16 18.89 18.93 19.0 167000.0 19.0
2020-08-18 19.92 18.89 19.92 19.0 159400.0 19.0
2020-08-17 20.51 19.79 20.39 19.8 82900.0 19.8
2020-08-14 20.79 20.33 20.48 20.47 98800.0 20.47
2020-08-13 21.15 20.46 20.95 20.57 204200.0 20.57
2020-08-12 21.16 20.72 21.01 21.05 181400.0 21.05
2020-08-11 21.16 20.0 20.01 20.81 290800.0 20.81
2020-08-10 20.15 19.12 19.47 20.01 199200.0 20.01
2020-08-07 19.39 18.91 19.16 19.3 110000.0 19.3
2020-08-06 19.23 18.72 18.94 19.16 87400.0 19.16
2020-08-05 19.35 18.71 19.26 18.89 94700.0 18.89
2020-08-04 19.29 18.79 18.84 19.07 106600.0 19.07
2020-08-03 19.05 18.37 18.69 18.99 196200.0 18.99
2020-07-31 18.88 18.2 18.77 18.65 252400.0 18.65
2020-07-30 19.16 18.26 18.43 19.0 186300.0 19.0
2020-07-29 18.85 17.87 17.87 18.76 240700.0 18.76
2020-07-28 18.25 17.4 18.12 17.91 621600.0 17.91
2020-07-27 18.68 17.27 18.68 18.08 907400.0 18.08
2020-07-24 18.97 18.57 18.89 18.68 75800.0 18.68
2020-07-23 19.26 18.84 18.97 18.97 99500.0 18.97
2020-07-22 19.24 18.6 18.6 19.02 164800.0 19.02
2020-07-21 19.5 18.72 19.18 18.82 156000.0 18.82
2020-07-20 19.32 18.71 18.88 18.95 128400.0 18.95
2020-07-17 19.48 18.82 19.48 19.13 189300.0 19.13
2020-07-16 19.16 18.69 18.91 18.93 100600.0 18.93
2020-07-15 19.26 18.53 18.59 19.07 263000.0 19.07
2020-07-14 18.62 17.55 17.71 18.2 979700.0 18.2
2020-07-13 18.38 17.6 18.24 17.65 198600.0 17.65
2020-07-10 18.09 17.03 17.36 18.01 165800.0 18.01
2020-07-09 17.63 16.8 17.53 17.43 542600.0 17.43
2020-07-08 17.8 17.28 17.49 17.59 223800.0 17.59
2020-07-07 18.32 17.45 18.1 17.47 178700.0 17.47
2020-07-06 19.02 18.32 18.79 18.33 94200.0 18.33
2020-07-02 19.29 18.35 18.56 18.48 283900.0 18.48
2020-07-01 20.03 18.26 19.7 18.27 341400.0 18.27
2020-06-30 19.81 18.59 18.69 19.74 254500.0 19.74
2020-06-29 18.98 18.06 18.39 18.76 133100.0 18.76
2020-06-26 18.8 17.64 18.68 18.25 674100.0 18.25
2020-06-25 18.89 18.25 18.54 18.87 221700.0 18.87
2020-06-24 19.59 18.51 19.55 18.72 264800.0 18.72
2020-06-23 20.04 19.5 20.04 19.52 138600.0 19.52
2020-06-22 20.47 19.74 20.47 19.74 220800.0 19.74
2020-06-19 21.32 20.34 21.1 20.53 208500.0 20.53
2020-06-18 21.73 20.75 21.5 20.87 195800.0 20.87
2020-06-17 22.04 21.18 22.04 21.71 645700.0 21.71
2020-06-16 22.56 21.38 22.55 21.9 240400.0 21.9
2020-06-15 22.1 20.9 21.33 21.94 219900.0 21.94
2020-06-12 22.32 21.15 21.69 22.25 244500.0 22.25
2020-06-11 21.43 20.41 21.14 21.04 357500.0 21.04
2020-06-10 22.8 21.93 22.8 21.94 337600.0 21.94
2020-06-09 23.01 21.8 22.61 22.8 224500.0 22.8
2020-06-08 23.08 22.31 22.4 23.02 249900.0 23.02
2020-06-05 23.18 22.05 22.99 22.17 213400.0 22.17
2020-06-04 22.54 21.79 22.0 22.22 146700.0 22.22
2020-06-03 22.81 21.99 22.03 22.12 188400.0 22.12
2020-06-02 22.75 21.64 22.38 21.71 166600.0 21.71
2020-06-01 22.5 21.76 21.95 22.22 213700.0 22.22
2020-05-29 22.24 21.77 21.89 21.95 229000.0 21.95
2020-05-28 23.25 21.98 23.25 22.12 170500.0 22.12
2020-05-27 23.71 22.57 23.48 23.05 190900.0 23.05
2020-05-26 23.13 21.76 21.98 23.07 340400.0 23.07
2020-05-22 21.25 20.64 21.13 21.23 184300.0 21.23
2020-05-21 21.22 20.61 20.77 21.13 137000.0 21.13
2020-05-20 21.09 20.59 20.59 20.88 269400.0 20.88
2020-05-19 21.27 20.33 21.2 20.33 173700.0 20.33
2020-05-18 21.48 19.65 19.73 21.29 296200.0 21.29
2020-05-15 18.8 18.25 18.5 18.69 90000.0 18.69
2020-05-14 18.54 17.11 17.46 18.51 228800.0 18.51
2020-05-13 19.13 17.6 19.1 17.74 188800.0 17.74
2020-05-12 20.47 19.09 20.05 19.16 210400.0 19.16
2020-05-11 21.11 20.01 21.11 20.11 240000.0 20.11
2020-05-08 21.27 19.94 20.47 21.1 204700.0 21.1
2020-05-07 20.6 18.49 19.85 19.64 126200.0 19.64
2020-05-06 19.75 19.09 19.33 19.5 116500.0 19.5
2020-05-05 20.24 19.27 19.83 19.36 160400.0 19.36
2020-05-04 20.03 18.87 19.16 19.66 131100.0 19.66
2020-05-01 20.69 18.93 19.49 19.46 231800.0 19.46
2020-04-30 22.18 19.4 22.18 20.09 234100.0 20.09
2020-04-29 22.28 19.95 20.51 21.94 344200.0 21.94
2020-04-28 20.33 19.48 20.01 19.8 191600.0 19.8
2020-04-27 19.57 19.1 19.17 19.27 293000.0 19.27
2020-04-24 19.12 17.73 17.96 19.0 252300.0 19.0
2020-04-23 18.12 17.56 17.76 17.74 301300.0 17.74
2020-04-22 18.57 17.31 18.28 17.62 292800.0 17.62
2020-04-21 18.11 17.0 17.07 17.79 316100.0 17.79
2020-04-20 17.93 17.23 17.6 17.64 194000.0 17.64
2020-04-17 18.57 17.76 18.43 18.04 328500.0 18.04
2020-04-16 17.85 17.04 17.38 17.7 307600.0 17.7
2020-04-15 17.72 17.0 17.34 17.4 245600.0 17.4
2020-04-14 18.54 17.89 18.23 18.17 152500.0 18.17
2020-04-13 18.19 17.2 17.69 17.74 150700.0 17.74
2020-04-09 18.0 17.16 17.86 17.9 352900.0 17.9
2020-04-08 17.55 16.2 16.32 17.26 354800.0 17.26
2020-04-07 17.0 15.02 16.0 16.06 886600.0 16.06
2020-04-06 17.74 16.5 17.15 17.43 210000.0 17.43
2020-04-03 18.26 16.07 17.99 16.44 167100.0 16.44
2020-04-02 18.91 17.54 17.89 18.07 178100.0 18.07
2020-04-01 18.59 17.4 18.55 18.08 297500.0 18.08
2020-03-31 19.17 18.19 18.19 19.06 266100.0 19.06
2020-03-30 18.47 17.45 18.04 18.19 149300.0 18.19
2020-03-27 18.65 17.03 18.25 18.08 145800.0 18.08
2020-03-26 19.94 18.06 19.38 19.03 341300.0 19.03
2020-03-25 19.54 16.28 17.11 19.18 404600.0 19.18
2020-03-24 17.23 16.0 16.61 17.09 258600.0 17.09
2020-03-23 16.34 14.64 16.34 15.54 503000.0 15.54
2020-03-20 17.04 14.53 15.67 16.0 543900.0 16.0
2020-03-19 16.09 13.2 13.44 15.76 338500.0 15.76
2020-03-18 16.4 13.33 15.98 13.47 328600.0 13.47
2020-03-17 17.04 15.73 16.8 16.79 347200.0 16.79
2020-03-16 18.17 16.26 16.76 16.64 255200.0 16.64
2020-03-13 19.12 17.73 17.73 18.38 257600.0 18.38
2020-03-12 19.13 16.53 19.13 17.34 602700.0 17.34
2020-03-11 22.16 19.86 22.11 20.07 285100.0 20.07
2020-03-10 23.05 21.38 22.77 22.51 201200.0 22.51
2020-03-09 23.77 22.34 22.98 22.43 202100.0 22.43
2020-03-06 24.73 23.83 24.21 24.36 96600.0 24.36
2020-03-05 25.9 24.39 25.78 24.75 261700.0 24.75
2020-03-04 26.36 25.36 26.36 26.17 100000.0 26.17
2020-03-03 26.61 25.77 26.15 26.17 122500.0 26.17
2020-03-02 26.31 25.26 26.09 26.22 173300.0 26.22
2020-02-28 26.53 25.4 26.13 25.98 240000.0 25.98
2020-02-27 27.49 26.32 26.67 26.64 141400.0 26.64
2020-02-26 27.78 26.94 27.78 27.14 124300.0 27.14
2020-02-25 27.9 27.22 27.73 27.53 169100.0 27.53
2020-02-24 27.96 27.61 27.71 27.67 63400.0 27.67
2020-02-21 28.71 28.19 28.71 28.31 67000.0 28.31
2020-02-20 28.78 28.41 28.61 28.63 39800.0 28.63
2020-02-19 28.94 28.7 28.82 28.75 57800.0 28.75
2020-02-18 28.88 28.74 28.82 28.83 28700.0 28.83