Liberty Broadband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	86.10	87.27	86.00	86.87	86.87	0.95%	100,353
Nov 19, 2024	85.66	87.17	85.51	86.05	86.05	-0.53%	133,802
Nov 18, 2024	87.45	88.16	86.44	86.51	86.51	-1.29%	99,966
Nov 15, 2024	87.63	89.67	87.55	87.64	87.64	-1.85%	188,400
Nov 14, 2024	91.59	92.19	88.60	89.29	89.29	-3.19%	336,962
Nov 13, 2024	92.95	94.35	89.34	92.23	92.23	-4.67%	568,417
Nov 12, 2024	97.76	98.02	96.43	96.75	96.75	-1.04%	104,319
Nov 11, 2024	97.10	99.04	96.55	97.77	97.77	0.95%	106,445
Nov 8, 2024	96.31	97.28	95.90	96.85	96.85	1.00%	103,027
Nov 7, 2024	98.07	98.37	95.17	95.89	95.89	-4.35%	292,690
Nov 6, 2024	93.91	100.44	93.91	100.25	100.25	8.27%	251,755
Nov 5, 2024	90.93	93.65	90.52	92.59	92.59	1.58%	90,078
Nov 4, 2024	90.18	92.67	89.68	91.15	91.15	1.67%	153,232
Nov 1, 2024	87.16	92.95	87.16	89.65	89.65	11.74%	283,336
Oct 31, 2024	82.92	85.46	79.72	80.23	80.23	-1.08%	190,418
Oct 30, 2024	79.69	81.27	79.69	81.11	81.11	1.76%	137,992
Oct 29, 2024	80.60	80.60	79.17	79.71	79.71	-1.50%	107,779
Oct 28, 2024	81.52	82.42	80.65	80.92	80.92	-0.61%	100,331
Oct 25, 2024	80.46	81.70	80.28	81.42	81.42	1.37%	75,773
Oct 24, 2024	81.17	81.65	80.20	80.32	80.32	-0.41%	54,081
Oct 23, 2024	79.39	81.07	75.83	80.65	80.65	0.01%	81,029
Oct 22, 2024	76.59	80.87	76.59	80.64	80.64	4.70%	122,100
Oct 21, 2024	78.90	78.90	76.71	77.02	77.02	-2.79%	61,146
Oct 18, 2024	80.08	80.21	78.70	79.23	79.23	-0.48%	87,396
Oct 17, 2024	79.46	79.73	78.95	79.61	79.61	-0.25%	54,906
Oct 16, 2024	80.07	80.72	79.42	79.81	79.81	0.16%	83,130
Oct 15, 2024	79.62	81.49	79.51	79.68	79.68	-0.33%	111,581
Oct 14, 2024	78.17	80.13	78.17	79.94	79.94	1.76%	63,018
Oct 11, 2024	79.35	79.56	78.50	78.56	78.56	-0.37%	73,539
Oct 10, 2024	79.13	80.72	78.54	78.85	78.85	-0.83%	107,464
Oct 9, 2024	77.72	79.63	77.59	79.51	79.51	2.20%	84,747
Oct 8, 2024	76.17	78.04	76.17	77.80	77.80	1.16%	71,834
Oct 7, 2024	77.54	77.90	76.22	76.91	76.91	-0.68%	97,707
Oct 4, 2024	77.20	77.79	76.66	77.44	77.44	0.90%	93,073
Oct 3, 2024	78.26	78.29	75.80	76.75	76.75	-2.37%	112,093
Oct 2, 2024	78.60	79.92	78.25	78.61	78.61	0.11%	156,791
Oct 1, 2024	76.83	78.83	76.16	78.52	78.52	2.21%	158,475
Sep 30, 2024	77.70	77.96	76.40	76.82	76.82	-1.18%	149,913
Sep 27, 2024	75.24	79.54	75.15	77.74	77.74	3.42%	147,327
Sep 26, 2024	74.61	75.73	74.23	75.17	75.17	1.51%	357,807
Sep 25, 2024	76.30	76.30	73.83	74.05	74.05	-3.67%	353,752
Sep 24, 2024	73.94	77.67	72.81	76.87	76.87	28.39%	1,353,517
Sep 23, 2024	59.61	60.10	59.32	59.87	59.87	1.46%	246,852
Sep 20, 2024	59.79	60.43	58.62	59.01	59.01	-1.40%	511,631
Sep 19, 2024	61.97	62.57	59.85	59.85	59.85	-2.57%	116,874
Sep 18, 2024	60.89	62.06	59.95	61.43	61.43	1.15%	149,725
Sep 17, 2024	60.96	61.72	60.24	60.73	60.73	0.15%	54,645
Sep 16, 2024	60.55	61.25	60.13	60.64	60.64	0.92%	126,486
Sep 13, 2024	60.27	61.17	59.72	60.09	60.09	0.15%	63,350
Sep 12, 2024	58.83	60.19	58.58	60.00	60.00	2.63%	79,594
Sep 11, 2024	58.21	58.86	57.34	58.46	58.46	-0.03%	89,887
Sep 10, 2024	58.39	58.80	57.70	58.48	58.48	-0.27%	86,057
Sep 9, 2024	59.22	59.76	58.34	58.64	58.64	-1.43%	100,623
Sep 6, 2024	60.48	61.08	58.93	59.49	59.49	-1.13%	85,229
Sep 5, 2024	59.71	60.23	58.52	60.17	60.17	1.47%	177,753
Sep 4, 2024	60.15	62.07	58.70	59.30	59.30	-1.92%	235,152
Sep 3, 2024	60.65	61.30	60.39	60.46	60.46	-1.29%	169,550
Aug 30, 2024	61.50	61.78	60.74	61.25	61.25	-1.10%	95,176
Aug 29, 2024	62.72	62.86	61.71	61.93	61.93	-1.10%	65,256
Aug 28, 2024	62.16	62.70	61.77	62.62	62.62	0.19%	87,400
Aug 27, 2024	61.10	62.83	61.10	62.50	62.50	1.54%	74,421
Aug 26, 2024	61.37	62.04	61.10	61.55	61.55	1.12%	73,800
Aug 23, 2024	59.64	60.93	59.36	60.87	60.87	2.72%	79,619
Aug 22, 2024	60.24	60.38	58.50	59.26	59.26	-2.03%	101,724
Aug 21, 2024	60.65	60.67	60.13	60.49	60.49	0.05%	90,536
Aug 20, 2024	61.13	61.13	60.40	60.46	60.46	-1.83%	95,760
Aug 19, 2024	61.36	62.48	61.36	61.59	61.59	-	80,255
Aug 16, 2024	62.07	62.68	61.37	61.59	61.59	-0.71%	108,428
Aug 15, 2024	61.87	62.26	61.49	62.03	62.03	1.34%	87,869
Aug 14, 2024	62.11	62.31	61.14	61.21	61.21	-1.83%	144,979
Aug 13, 2024	62.32	62.63	61.88	62.35	62.35	1.18%	98,502
Aug 12, 2024	63.56	63.56	61.52	61.62	61.62	-3.17%	179,015
Aug 9, 2024	63.98	64.15	62.95	63.64	63.64	-0.27%	105,297
Aug 8, 2024	63.99	64.24	62.91	63.81	63.81	1.40%	102,656
Aug 7, 2024	63.59	64.64	62.90	62.93	62.93	0.13%	125,731
Aug 6, 2024	63.71	64.21	62.66	62.85	62.85	-1.07%	67,442
Aug 5, 2024	62.84	64.75	62.61	63.53	63.53	-2.29%	91,699
Aug 2, 2024	64.84	65.47	64.17	65.02	65.02	-1.23%	98,807
Aug 1, 2024	66.29	66.81	65.26	65.83	65.83	-0.59%	104,254
Jul 31, 2024	66.86	67.19	65.87	66.22	66.22	-0.70%	152,886
Jul 30, 2024	65.60	66.89	64.96	66.69	66.69	1.66%	146,073
Jul 29, 2024	63.62	65.73	63.18	65.60	65.60	2.89%	251,698
Jul 26, 2024	61.34	65.64	61.32	63.76	63.76	15.05%	250,978
Jul 25, 2024	55.21	56.79	55.21	55.42	55.42	1.11%	138,251
Jul 24, 2024	56.45	56.45	54.74	54.81	54.81	-3.49%	105,295
Jul 23, 2024	55.30	57.06	54.21	56.79	56.79	2.66%	99,305
Jul 22, 2024	56.47	56.47	54.24	55.32	55.32	-1.62%	285,064
Jul 19, 2024	56.37	56.92	55.99	56.23	56.23	-0.86%	131,203
Jul 18, 2024	57.76	58.67	56.61	56.72	56.72	-1.85%	130,059
Jul 17, 2024	56.74	58.21	56.39	57.79	57.79	1.69%	101,503
Jul 16, 2024	56.03	56.83	55.63	56.83	56.83	1.85%	122,215
Jul 15, 2024	55.00	56.65	54.79	55.80	55.80	1.77%	102,097
Jul 12, 2024	54.28	55.21	53.71	54.83	54.83	1.67%	92,196
Jul 11, 2024	52.82	53.98	52.48	53.93	53.93	3.27%	109,157
Jul 10, 2024	52.15	52.84	51.58	52.22	52.22	-	69,944
Jul 9, 2024	52.51	53.16	51.69	52.22	52.22	-0.34%	136,117
Jul 8, 2024	54.13	54.32	52.18	52.40	52.40	-3.20%	205,589
Jul 5, 2024	54.30	54.64	53.98	54.13	54.13	-0.17%	69,915
Jul 3, 2024	53.66	54.37	53.66	54.22	54.22	-0.79%	78,677
Jul 2, 2024	53.72	54.71	53.72	54.65	54.65	1.35%	90,442