LBTYB(LBTYB)
LBTYB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $15.30 | $15.40 | $14.25 | $14.74 | 3,716 |
| 5/20/2026 | $15.45 | $15.45 | $15.45 | $15.45 | 12 |
| 5/19/2026 | $14.43 | $16.20 | $14.43 | $15.45 | 2,900 |
| 5/18/2026 | $15.90 | $15.90 | $15.50 | $15.51 | 2,120 |
| 5/15/2026 | $13.74 | $15.75 | $13.74 | $15.40 | 5,000 |
| 5/14/2026 | $14.25 | $15.80 | $14.22 | $14.80 | 7,500 |
| 5/13/2026 | $14.83 | $14.83 | $14.83 | $14.83 | 1,035 |
| 5/12/2026 | $14.50 | $16.05 | $13.50 | $14.77 | 107,414 |
| 5/11/2026 | $15.50 | $16.29 | $13.59 | $14.77 | 78,915 |
| 5/8/2026 | $16.05 | $16.05 | $16.05 | $16.05 | 16 |
| 5/7/2026 | $16.05 | $16.05 | $16.05 | $16.05 | 173 |
| 5/6/2026 | $16.20 | $16.20 | $15.48 | $16.05 | 2,023 |
| 5/5/2026 | $16.00 | $16.35 | $14.93 | $16.20 | 3,435 |
| 5/4/2026 | $16.80 | $16.80 | $16.00 | $16.40 | 5,700 |
| 5/1/2026 | $15.89 | $16.90 | $15.89 | $16.49 | 7,045 |
| 4/30/2026 | $15.35 | $16.68 | $14.95 | $15.18 | 4,322 |
| 4/29/2026 | $16.70 | $16.70 | $15.72 | $16.70 | 800 |
| 4/28/2026 | $16.33 | $17.00 | $15.75 | $16.65 | 6,300 |
| 4/27/2026 | $16.45 | $17.35 | $16.45 | $17.35 | 800 |
| 4/24/2026 | $16.84 | $18.00 | $16.75 | $17.35 | 8,900 |
| 4/23/2026 | $16.80 | $17.38 | $16.16 | $16.84 | 13,500 |
| 4/22/2026 | $14.71 | $17.65 | $14.21 | $17.01 | 29,110 |
| 4/21/2026 | $14.32 | $14.98 | $13.76 | $14.80 | 56,242 |
| 4/20/2026 | $14.34 | $14.34 | $14.34 | $14.34 | 949 |
| 4/17/2026 | $14.75 | $14.75 | $14.75 | $14.75 | 8 |
| 4/16/2026 | $14.75 | $14.75 | $14.75 | $14.75 | 15 |
| 4/15/2026 | $14.75 | $14.75 | $14.75 | $14.75 | 70 |
| 4/14/2026 | $14.10 | $14.97 | $13.61 | $14.75 | 12,829 |
| 4/13/2026 | $14.00 | $14.10 | $14.00 | $14.10 | 2,419 |
| 4/10/2026 | $13.31 | $14.30 | $12.90 | $13.92 | 13,743 |
| 4/9/2026 | $13.50 | $13.73 | $13.50 | $13.73 | 1,743 |
| 4/8/2026 | $13.46 | $14.19 | $13.45 | $14.00 | 16,927 |
| 4/7/2026 | $13.00 | $13.63 | $12.85 | $13.50 | 10,800 |
| 4/6/2026 | $12.70 | $13.53 | $12.62 | $13.53 | 5,800 |
| 4/2/2026 | $12.10 | $13.47 | $12.03 | $13.47 | 154,527 |
| 4/1/2026 | $13.00 | $14.00 | $13.00 | $13.70 | 8,800 |
| 3/31/2026 | $13.30 | $13.30 | $13.30 | $13.30 | 56 |
| 3/30/2026 | $13.11 | $13.75 | $11.95 | $13.30 | 11,600 |
| 3/27/2026 | $13.50 | $13.50 | $13.50 | $13.50 | 3,000 |
| 3/26/2026 | $13.70 | $13.70 | $12.68 | $13.30 | 3,923 |
| 3/25/2026 | $13.80 | $13.91 | $13.01 | $13.01 | 6,104 |
| 3/24/2026 | $13.54 | $14.25 | $13.35 | $13.74 | 5,500 |
| 3/23/2026 | $14.17 | $14.24 | $12.74 | $13.45 | 11,722 |
| 3/20/2026 | $12.14 | $14.70 | $12.14 | $14.17 | 21,019 |
| 3/19/2026 | $12.06 | $12.20 | $12.05 | $12.14 | 1,400 |
| 3/18/2026 | $12.30 | $12.30 | $12.19 | $12.29 | 1,013 |
| 3/17/2026 | $12.32 | $12.58 | $12.19 | $12.40 | 1,335 |
| 3/16/2026 | $12.19 | $12.33 | $12.12 | $12.32 | 2,600 |
| 3/13/2026 | $12.56 | $13.31 | $12.31 | $12.45 | 13,611 |
| 3/12/2026 | $12.23 | $12.82 | $12.23 | $12.64 | 8,324 |
| 3/11/2026 | $12.49 | $13.30 | $12.44 | $12.56 | 40,700 |
| 3/10/2026 | $12.81 | $13.14 | $12.45 | $12.80 | 9,100 |
| 3/9/2026 | $13.13 | $13.13 | $13.13 | $13.13 | 1,871 |
| 3/6/2026 | $12.67 | $13.30 | $12.67 | $13.13 | 25,700 |
| 3/5/2026 | $13.00 | $13.44 | $12.66 | $13.14 | 12,219 |
| 3/4/2026 | $12.39 | $13.00 | $12.38 | $12.95 | 5,236 |
| 3/3/2026 | $12.73 | $12.82 | $12.40 | $12.53 | 6,033 |
| 3/2/2026 | $12.50 | $12.95 | $12.50 | $12.76 | 10,709 |
| 2/27/2026 | $12.91 | $13.01 | $12.72 | $12.72 | 1,810 |
| 2/26/2026 | $12.87 | $12.87 | $12.81 | $12.81 | 1,200 |
| 2/25/2026 | $12.93 | $13.38 | $12.93 | $13.38 | 1,500 |
| 2/24/2026 | $13.00 | $13.45 | $12.72 | $12.83 | 10,639 |
| 2/23/2026 | $13.38 | $13.38 | $12.53 | $13.35 | 9,295 |