Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
61.31
+1.84 (3.09%)
Oct 14, 2025, 1:41 PM EDT - Market open
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 59.74 | 60.58 | 59.35 | 59.47 | 59.47 | 0.03% | 89,806 |
| Oct 10, 2025 | 60.95 | 61.96 | 59.34 | 59.45 | 59.45 | -2.40% | 83,743 |
| Oct 9, 2025 | 62.70 | 62.88 | 60.82 | 60.91 | 60.91 | -3.52% | 64,400 |
| Oct 8, 2025 | 64.03 | 64.03 | 62.48 | 63.13 | 63.13 | -0.49% | 63,365 |
| Oct 7, 2025 | 65.02 | 65.02 | 63.17 | 63.44 | 63.44 | -2.40% | 66,709 |
| Oct 6, 2025 | 64.49 | 65.11 | 63.68 | 65.00 | 65.00 | 1.20% | 121,861 |
| Oct 3, 2025 | 61.58 | 64.40 | 61.58 | 64.23 | 64.23 | 3.93% | 61,788 |
| Oct 2, 2025 | 62.87 | 63.32 | 61.63 | 61.80 | 61.80 | -1.94% | 87,061 |
| Oct 1, 2025 | 63.21 | 63.27 | 62.28 | 63.02 | 63.02 | -0.49% | 125,380 |
| Sep 30, 2025 | 63.52 | 65.40 | 63.18 | 63.33 | 63.33 | 0.05% | 176,548 |
| Sep 29, 2025 | 62.74 | 63.94 | 62.46 | 63.30 | 63.30 | 1.09% | 190,822 |
| Sep 26, 2025 | 62.15 | 63.73 | 62.12 | 62.62 | 62.62 | 1.07% | 135,703 |
| Sep 25, 2025 | 59.94 | 62.08 | 59.57 | 61.96 | 61.96 | 2.95% | 113,943 |
| Sep 24, 2025 | 61.16 | 61.16 | 59.84 | 60.19 | 60.19 | -1.53% | 99,077 |
| Sep 23, 2025 | 60.72 | 63.00 | 60.72 | 61.12 | 61.12 | 0.66% | 83,124 |
| Sep 22, 2025 | 59.71 | 60.93 | 59.55 | 60.72 | 60.72 | 1.10% | 94,096 |
| Sep 19, 2025 | 59.97 | 60.64 | 59.96 | 60.06 | 60.06 | - | 241,509 |
| Sep 18, 2025 | 61.67 | 61.67 | 59.95 | 60.06 | 60.06 | -2.10% | 84,199 |
| Sep 17, 2025 | 59.70 | 62.82 | 59.70 | 61.35 | 61.35 | 2.66% | 70,222 |
| Sep 16, 2025 | 59.58 | 59.98 | 59.03 | 59.76 | 59.76 | 0.15% | 88,952 |
| Sep 15, 2025 | 60.37 | 61.00 | 59.33 | 59.67 | 59.67 | -0.96% | 109,175 |
| Sep 12, 2025 | 60.70 | 60.76 | 58.65 | 60.25 | 60.25 | -0.38% | 99,596 |
| Sep 11, 2025 | 59.65 | 60.51 | 59.25 | 60.48 | 60.48 | 0.80% | 56,115 |
| Sep 10, 2025 | 60.00 | 60.64 | 59.46 | 60.00 | 60.00 | -0.33% | 109,175 |
| Sep 9, 2025 | 60.14 | 60.32 | 59.30 | 60.20 | 60.20 | 0.15% | 71,134 |
| Sep 8, 2025 | 58.22 | 60.29 | 57.35 | 60.11 | 60.11 | 0.62% | 201,093 |
| Sep 5, 2025 | 59.35 | 60.82 | 59.26 | 59.74 | 59.74 | 0.81% | 86,997 |
| Sep 4, 2025 | 59.81 | 61.06 | 58.33 | 59.26 | 59.26 | -0.75% | 126,006 |
| Sep 3, 2025 | 60.40 | 60.64 | 59.00 | 59.71 | 59.71 | -1.22% | 80,031 |
| Sep 2, 2025 | 60.12 | 60.85 | 59.82 | 60.45 | 60.45 | -0.36% | 61,558 |
| Aug 29, 2025 | 60.27 | 60.69 | 60.03 | 60.67 | 60.67 | 0.66% | 62,989 |
| Aug 28, 2025 | 61.80 | 61.80 | 60.02 | 60.27 | 60.27 | -2.05% | 111,316 |
| Aug 27, 2025 | 60.23 | 61.67 | 60.23 | 61.53 | 61.53 | 1.20% | 69,410 |
| Aug 26, 2025 | 62.44 | 62.44 | 60.63 | 60.80 | 60.80 | -2.61% | 106,809 |
| Aug 25, 2025 | 63.34 | 63.34 | 62.32 | 62.43 | 62.43 | -1.44% | 42,383 |
| Aug 22, 2025 | 61.99 | 64.60 | 61.86 | 63.34 | 63.34 | 3.28% | 101,296 |
| Aug 21, 2025 | 60.82 | 61.41 | 60.31 | 61.33 | 61.33 | 0.56% | 69,755 |
| Aug 20, 2025 | 61.07 | 61.31 | 60.47 | 60.99 | 60.99 | 0.05% | 125,137 |
| Aug 19, 2025 | 61.25 | 61.72 | 60.50 | 60.96 | 60.96 | -0.05% | 274,422 |
| Aug 18, 2025 | 61.19 | 61.65 | 60.74 | 60.99 | 60.99 | -0.33% | 272,427 |
| Aug 15, 2025 | 60.62 | 61.27 | 60.26 | 61.19 | 61.19 | 2.10% | 154,468 |
| Aug 14, 2025 | 61.04 | 61.04 | 58.95 | 59.93 | 59.93 | -2.01% | 128,352 |
| Aug 13, 2025 | 59.94 | 61.46 | 59.47 | 61.16 | 61.16 | 2.57% | 208,755 |
| Aug 12, 2025 | 59.27 | 60.08 | 58.99 | 59.63 | 59.63 | 1.72% | 141,136 |
| Aug 11, 2025 | 58.28 | 59.44 | 57.68 | 58.62 | 58.62 | 0.96% | 156,397 |
| Aug 8, 2025 | 59.34 | 59.34 | 57.99 | 58.06 | 58.06 | -0.90% | 132,654 |
| Aug 7, 2025 | 59.40 | 59.71 | 58.09 | 58.59 | 58.59 | -1.26% | 226,447 |
| Aug 6, 2025 | 60.62 | 60.62 | 59.00 | 59.34 | 59.34 | -0.97% | 390,906 |
| Aug 5, 2025 | 59.40 | 60.61 | 59.04 | 59.92 | 59.92 | 1.18% | 110,670 |
| Aug 4, 2025 | 60.37 | 60.46 | 59.01 | 59.22 | 59.22 | -1.15% | 137,711 |