LBRDA(LBRDA)
LBRDA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $31.43 | $32.10 | $30.27 | $30.67 | 182,703 |
| 7/9/2026 | $30.76 | $31.73 | $30.55 | $31.55 | 194,042 |
| 7/8/2026 | $32.00 | $32.49 | $31.04 | $31.26 | 181,100 |
| 7/7/2026 | $32.32 | $33.38 | $32.15 | $32.27 | 216,538 |
| 7/6/2026 | $32.05 | $32.28 | $31.05 | $31.73 | 255,707 |
| 7/2/2026 | $32.95 | $33.16 | $30.97 | $32.13 | 236,917 |
| 7/1/2026 | $33.03 | $34.45 | $32.68 | $32.73 | 245,300 |
| 6/30/2026 | $33.82 | $33.88 | $32.51 | $33.28 | 242,100 |
| 6/29/2026 | $39.26 | $39.39 | $33.67 | $34.23 | 511,106 |
| 6/26/2026 | $30.53 | $32.01 | $30.53 | $31.31 | 521,113 |
| 6/25/2026 | $30.43 | $30.88 | $30.16 | $30.27 | 377,900 |
| 6/24/2026 | $30.67 | $31.19 | $30.20 | $30.72 | 256,100 |
| 6/23/2026 | $29.18 | $30.89 | $29.18 | $30.82 | 232,999 |
| 6/22/2026 | $29.24 | $29.99 | $29.24 | $29.36 | 139,409 |
| 6/18/2026 | $30.71 | $30.85 | $29.46 | $29.54 | 329,789 |
| 6/17/2026 | $32.74 | $32.82 | $30.72 | $30.83 | 120,338 |
| 6/16/2026 | $33.55 | $34.13 | $32.90 | $33.10 | 139,513 |
| 6/15/2026 | $33.93 | $34.55 | $33.05 | $33.55 | 143,902 |
| 6/12/2026 | $32.48 | $34.15 | $32.41 | $34.12 | 125,700 |
| 6/11/2026 | $32.09 | $32.64 | $31.35 | $32.48 | 192,000 |
| 6/10/2026 | $32.00 | $32.77 | $31.42 | $32.09 | 224,940 |
| 6/9/2026 | $30.67 | $31.76 | $30.62 | $31.69 | 190,910 |
| 6/8/2026 | $30.88 | $30.96 | $29.89 | $30.92 | 160,400 |
| 6/5/2026 | $30.28 | $31.31 | $29.85 | $30.88 | 200,000 |
| 6/4/2026 | $30.53 | $30.97 | $29.59 | $30.15 | 180,380 |
| 6/3/2026 | $32.79 | $32.79 | $30.05 | $30.09 | 231,300 |
| 6/2/2026 | $33.24 | $33.34 | $32.62 | $32.80 | 232,843 |
| 6/1/2026 | $33.87 | $34.01 | $33.08 | $33.34 | 161,100 |
| 5/29/2026 | $34.18 | $34.18 | $32.98 | $33.78 | 235,400 |
| 5/28/2026 | $34.53 | $34.70 | $33.91 | $34.46 | 157,100 |
| 5/27/2026 | $33.75 | $35.01 | $33.75 | $34.49 | 177,900 |
| 5/26/2026 | $33.87 | $34.12 | $33.35 | $33.68 | 169,500 |
| 5/22/2026 | $35.25 | $35.25 | $33.30 | $33.87 | 173,900 |
| 5/21/2026 | $33.74 | $34.96 | $33.12 | $34.80 | 192,700 |
| 5/20/2026 | $33.55 | $34.30 | $32.93 | $33.74 | 155,700 |
| 5/19/2026 | $33.15 | $34.13 | $32.80 | $33.28 | 144,542 |
| 5/18/2026 | $32.49 | $34.53 | $32.49 | $32.97 | 212,200 |
| 5/15/2026 | $34.89 | $34.89 | $31.91 | $32.73 | 179,706 |
| 5/14/2026 | $33.64 | $36.15 | $33.64 | $34.50 | 190,020 |
| 5/13/2026 | $34.25 | $34.25 | $32.98 | $33.31 | 391,020 |
| 5/12/2026 | $34.63 | $34.97 | $33.96 | $34.47 | 213,829 |
| 5/11/2026 | $35.85 | $35.95 | $34.10 | $34.41 | 205,223 |
| 5/8/2026 | $37.24 | $37.24 | $35.98 | $36.04 | 198,653 |
| 5/7/2026 | $36.26 | $37.97 | $36.26 | $37.30 | 124,700 |
| 5/6/2026 | $36.52 | $37.58 | $36.23 | $36.61 | 519,200 |
| 5/5/2026 | $38.23 | $38.55 | $36.61 | $36.86 | 200,000 |
| 5/4/2026 | $40.11 | $40.68 | $38.52 | $38.57 | 195,000 |
| 5/1/2026 | $38.43 | $40.50 | $38.43 | $39.99 | 195,000 |
| 4/30/2026 | $37.03 | $39.02 | $36.94 | $38.43 | 213,021 |
| 4/29/2026 | $39.78 | $40.40 | $36.97 | $37.04 | 159,844 |
| 4/28/2026 | $40.81 | $41.44 | $39.79 | $40.18 | 333,751 |
| 4/27/2026 | $41.50 | $42.65 | $39.85 | $40.55 | 306,240 |
| 4/24/2026 | $54.23 | $54.23 | $41.41 | $41.89 | 674,700 |
| 4/23/2026 | $58.38 | $59.25 | $56.33 | $56.41 | 156,300 |
| 4/22/2026 | $57.14 | $57.22 | $56.15 | $56.52 | 125,400 |
| 4/21/2026 | $57.03 | $57.95 | $56.22 | $56.41 | 125,223 |
| 4/20/2026 | $55.87 | $58.03 | $55.48 | $57.03 | 219,300 |
| 4/17/2026 | $55.58 | $56.25 | $54.82 | $55.13 | 129,936 |
| 4/16/2026 | $51.38 | $54.94 | $51.38 | $54.94 | 97,000 |
| 4/15/2026 | $49.95 | $52.18 | $49.95 | $51.42 | 112,900 |
| 4/14/2026 | $53.25 | $53.25 | $50.25 | $50.31 | 135,200 |