Liberty Broadband Corporation (BVMF:LBRD34)
Brazil · Delayed Price · Currency is BRL 20.47
+0.19 (0.94%)
At close: Dec 3, 2025
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.49 | 20.56 | 20.28 | 20.47 | 20.47 | 0.94% | 431 |
| Dec 2, 2025 | 20.06 | 20.28 | 20.06 | 20.28 | 20.28 | -1.65% | 159 |
| Dec 1, 2025 | 20.86 | 20.86 | 20.26 | 20.62 | 20.62 | 3.10% | 903 |
| Nov 28, 2025 | 20.35 | 20.86 | 20.00 | 20.00 | 20.00 | 2.25% | 2,277 |
| Nov 27, 2025 | 20.81 | 20.86 | 19.48 | 19.56 | 19.56 | -4.54% | 973 |
| Nov 26, 2025 | 20.86 | 20.86 | 20.49 | 20.49 | 20.49 | -1.77% | 1,035 |
| Nov 25, 2025 | 20.87 | 21.20 | 20.82 | 20.86 | 20.86 | 0.58% | 334 |
| Nov 24, 2025 | 21.12 | 21.12 | 20.74 | 20.74 | 20.74 | -1.80% | 375 |
| Nov 21, 2025 | 20.34 | 21.12 | 20.34 | 21.12 | 21.12 | 4.97% | 188 |
| Nov 19, 2025 | 20.56 | 20.56 | 20.00 | 20.12 | 20.12 | -2.14% | 1,607 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.56 | 20.56 | 20.56 | -0.68% | 6,033 |
| Nov 17, 2025 | 21.10 | 21.18 | 20.70 | 20.70 | 20.70 | -0.29% | 3,686 |
| Nov 14, 2025 | 21.00 | 21.00 | 20.36 | 20.76 | 20.76 | -1.14% | 3,122 |
| Nov 13, 2025 | 21.96 | 21.96 | 21.00 | 21.00 | 21.00 | -1.96% | 2,769 |
| Nov 12, 2025 | 21.60 | 21.74 | 21.40 | 21.42 | 21.42 | 0.37% | 2,081 |
| Nov 11, 2025 | 21.70 | 21.70 | 21.22 | 21.34 | 21.34 | -1.43% | 6,779 |
| Nov 10, 2025 | 22.77 | 22.77 | 21.65 | 21.65 | 21.65 | -3.18% | 654 |
| Nov 7, 2025 | 22.40 | 22.75 | 22.00 | 22.36 | 22.36 | -0.45% | 701 |
| Nov 6, 2025 | 24.00 | 24.00 | 22.46 | 22.46 | 22.46 | -3.11% | 750 |
| Nov 5, 2025 | 24.13 | 24.13 | 23.10 | 23.18 | 23.18 | 0.87% | 172 |
| Nov 4, 2025 | 23.08 | 23.12 | 22.70 | 22.98 | 22.98 | 0.52% | 2,972 |
| Nov 3, 2025 | 24.02 | 24.02 | 22.22 | 22.86 | 22.86 | -4.27% | 17,613 |
| Oct 31, 2025 | 22.81 | 23.90 | 21.70 | 23.88 | 23.88 | -1.57% | 5,567 |
| Oct 30, 2025 | 23.50 | 25.15 | 23.06 | 24.26 | 24.26 | -3.65% | 501 |
| Oct 29, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - | 100 |
| Oct 28, 2025 | 25.40 | 25.40 | 25.18 | 25.18 | 25.18 | -0.43% | 1,155 |
| Oct 27, 2025 | 25.59 | 25.59 | 25.23 | 25.29 | 25.29 | -0.35% | 1,365 |
| Oct 24, 2025 | 25.47 | 25.47 | 25.35 | 25.38 | 25.38 | 0.12% | 310 |
| Oct 23, 2025 | 25.44 | 25.45 | 25.35 | 25.35 | 25.35 | - | 654 |
| Oct 22, 2025 | 25.35 | 25.81 | 25.35 | 25.35 | 25.35 | -3.43% | 346 |
| Oct 21, 2025 | 26.40 | 26.40 | 26.23 | 26.25 | 26.25 | 1.16% | 1,346 |
| Oct 20, 2025 | 25.92 | 26.01 | 25.92 | 25.95 | 25.95 | -1.44% | 73 |
| Oct 17, 2025 | 27.09 | 27.09 | 26.33 | 26.33 | 26.33 | -1.27% | 253 |
| Oct 16, 2025 | 27.85 | 27.85 | 26.58 | 26.67 | 26.67 | -4.20% | 1,390 |
| Oct 15, 2025 | 27.81 | 27.84 | 27.81 | 27.84 | 27.84 | -1.28% | 18 |
| Oct 14, 2025 | 28.02 | 28.20 | 28.02 | 28.20 | 28.20 | 2.29% | 420 |
| Oct 13, 2025 | 29.20 | 29.20 | 27.45 | 27.57 | 27.57 | -0.22% | 480 |
| Oct 10, 2025 | 27.97 | 27.97 | 27.50 | 27.63 | 27.63 | -0.11% | 972 |
| Oct 9, 2025 | 28.26 | 28.26 | 27.65 | 27.66 | 27.66 | -2.12% | 711 |
| Oct 8, 2025 | 29.08 | 29.08 | 28.11 | 28.26 | 28.26 | -1.84% | 13,216 |
| Oct 7, 2025 | 28.90 | 28.95 | 28.71 | 28.79 | 28.79 | -0.38% | 681 |
| Oct 6, 2025 | 28.65 | 28.90 | 28.35 | 28.90 | 28.90 | 0.87% | 5,051 |
| Oct 3, 2025 | 28.52 | 28.66 | 28.00 | 28.65 | 28.65 | 1.49% | 1,957 |
| Oct 2, 2025 | 28.35 | 28.35 | 28.11 | 28.23 | 28.23 | 1.29% | 1,588 |
| Oct 1, 2025 | 28.55 | 28.55 | 27.87 | 27.87 | 27.87 | -3.13% | 797 |
| Sep 30, 2025 | 28.15 | 28.77 | 28.15 | 28.77 | 28.77 | 1.80% | 789 |
| Sep 29, 2025 | 28.38 | 28.38 | 28.14 | 28.26 | 28.26 | 0.43% | 1,600 |
| Sep 26, 2025 | 27.72 | 28.38 | 27.72 | 28.14 | 28.14 | 1.52% | 6,300 |
| Sep 25, 2025 | 27.45 | 27.72 | 26.82 | 27.72 | 27.72 | 1.87% | 2,939 |
| Sep 24, 2025 | 27.15 | 27.21 | 26.94 | 27.21 | 27.21 | -2.68% | 298 |