Liberty Global Ltd. (LBTYB)
NASDAQ: LBTYB · Real-Time Price · USD
13.20
+0.59 (4.68%)
Nov 20, 2024, 4:00 PM EST - Market closed
Liberty Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.50 | 13.40 | 12.50 | 13.20 | 13.20 | 5.10% | 8,339 |
| Nov 19, 2024 | 12.40 | 12.78 | 12.20 | 12.56 | 12.56 | 4.67% | 5,004 |
| Nov 18, 2024 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | -4.15% | 946 |
| Nov 15, 2024 | 12.22 | 13.07 | 12.22 | 12.52 | 12.52 | 1.71% | 4,515 |
| Nov 14, 2024 | 12.54 | 12.94 | 12.11 | 12.31 | 12.31 | 2.93% | 11,770 |
| Nov 13, 2024 | 11.91 | 12.87 | 11.38 | 11.96 | 11.96 | -42.56% | 20,070 |
| Nov 12, 2024 | 21.80 | 21.80 | 20.82 | 20.82 | 20.82 | 2.92% | 766 |
| Nov 11, 2024 | 20.85 | 20.85 | 20.21 | 20.23 | 20.23 | 2.64% | 1,574 |
| Nov 8, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.41% | 420 |
| Nov 7, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 80 |
| Nov 6, 2024 | 20.58 | 20.58 | 19.99 | 19.99 | 19.99 | -1.27% | 505 |
| Nov 5, 2024 | 20.40 | 20.48 | 20.18 | 20.25 | 20.25 | -2.13% | 2,643 |
| Nov 4, 2024 | 20.49 | 20.69 | 20.49 | 20.69 | 20.69 | 4.76% | 447 |
| Nov 1, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 91 |
| Oct 31, 2024 | 19.75 | 19.75 | 19.73 | 19.75 | 19.75 | -3.89% | 11,308 |
| Oct 30, 2024 | 20.50 | 20.63 | 20.45 | 20.55 | 20.55 | -0.24% | 3,075 |
| Oct 29, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 110 |
| Oct 28, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 95 |
| Oct 25, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 172 |
| Oct 24, 2024 | 20.75 | 20.75 | 20.57 | 20.60 | 20.60 | -2.14% | 1,432 |
| Oct 23, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.55% | 244 |
| Oct 22, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 15 |
| Oct 21, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 5 |
| Oct 18, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 65 |
| Oct 17, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 11 |
| Oct 16, 2024 | 21.71 | 21.71 | 21.60 | 21.60 | 21.60 | 1.41% | 2,529 |
| Oct 15, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 4.93% | 290 |
| Oct 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 22 |
| Oct 11, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 108 |
| Oct 10, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 25 |
| Oct 9, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 109 |
| Oct 8, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 73 |
| Oct 7, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.98% | 189 |
| Oct 4, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.91% | 327 |
| Oct 3, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 7 |
| Oct 2, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 26 |
| Oct 1, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% | 261 |
| Sep 30, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -4.79% | 117 |
| Sep 27, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 141 |
| Sep 26, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.82% | 303 |
| Sep 25, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 127 |
| Sep 24, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 39 |
| Sep 23, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 64 |
| Sep 20, 2024 | 20.77 | 21.30 | 20.33 | 21.30 | 21.30 | 5.03% | 22,905 |
| Sep 19, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.25% | 1,030 |
| Sep 18, 2024 | 20.24 | 20.24 | 20.23 | 20.23 | 20.23 | 0.55% | 734 |
| Sep 17, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.75% | 893 |
| Sep 16, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.53% | 832 |
| Sep 13, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.18% | 535 |
| Sep 12, 2024 | 19.46 | 19.46 | 19.42 | 19.44 | 19.44 | 1.25% | 1,252 |
| Sep 11, 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -2.54% | 1,200 |
| Sep 10, 2024 | 19.51 | 19.70 | 19.48 | 19.70 | 19.70 | -1.05% | 1,746 |
| Sep 9, 2024 | 19.78 | 19.91 | 19.78 | 19.91 | 19.91 | 0.76% | 1,010 |
| Sep 6, 2024 | 20.41 | 20.41 | 19.76 | 19.76 | 19.76 | 2.70% | 672 |
| Sep 5, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 26 |
| Sep 4, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 27 |
| Sep 3, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.52% | 529 |
| Aug 30, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 85 |
| Aug 29, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.67% | 106 |
| Aug 28, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -2.63% | 121 |
| Aug 27, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 3 |
| Aug 26, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 13 |
| Aug 23, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 5.94% | 305 |
| Aug 22, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 3 |
| Aug 21, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 63 |
| Aug 20, 2024 | 18.76 | 18.76 | 18.68 | 18.68 | 18.68 | -1.68% | 2,707 |
| Aug 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 150 |
| Aug 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 37 |
| Aug 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 74 |
| Aug 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.32% | 273 |
| Aug 13, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.11% | 133 |
| Aug 12, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - | 136 |
| Aug 9, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -5.49% | 110 |
| Aug 8, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 121 |
| Aug 7, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 4 |
| Aug 6, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 24 |
| Aug 5, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 6 |
| Aug 2, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 42 |
| Aug 1, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 49 |
| Jul 31, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.32% | 122 |
| Jul 30, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 2.86% | 218 |
| Jul 29, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 2.02% | 157 |
| Jul 26, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | 131 |
| Jul 25, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | 10 |
| Jul 24, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -3.44% | 1,023 |
| Jul 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 5 |
| Jul 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 89 |
| Jul 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.34% | 140 |
| Jul 18, 2024 | 19.40 | 19.40 | 18.87 | 18.87 | 18.87 | -0.63% | 1,327 |
| Jul 17, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 12 |
| Jul 16, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 65 |
| Jul 15, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 4.23% | 563 |
| Jul 12, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 4 |
| Jul 11, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 27 |
| Jul 10, 2024 | 18.18 | 18.22 | 18.17 | 18.22 | 18.22 | 0.39% | 1,312 |
| Jul 9, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.95% | 152 |
| Jul 8, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - | 255 |
| Jul 5, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.79% | 353 |
| Jul 3, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - | 144 |
| Jul 2, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.08% | 158 |