Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
95.26
+0.78 (0.83%)
At close: May 14, 2025, 4:00 PM
95.17
-0.09 (-0.09%)
After-hours: May 14, 2025, 6:56 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 94.70 | 95.32 | 93.86 | 95.17 | 95.17 | 0.73% | 158,748 |
| May 13, 2025 | 92.07 | 95.09 | 90.48 | 94.48 | 94.48 | 2.43% | 208,430 |
| May 12, 2025 | 93.97 | 94.02 | 91.69 | 92.24 | 92.24 | 0.35% | 108,892 |
| May 9, 2025 | 92.37 | 92.49 | 91.61 | 91.92 | 91.92 | -0.56% | 89,847 |
| May 8, 2025 | 92.59 | 93.22 | 91.91 | 92.44 | 92.44 | 0.16% | 110,841 |
| May 7, 2025 | 91.65 | 93.59 | 91.65 | 92.29 | 92.29 | - | 148,350 |
| May 6, 2025 | 89.57 | 92.31 | 89.57 | 92.29 | 92.29 | 2.09% | 175,917 |
| May 5, 2025 | 86.80 | 91.38 | 86.80 | 90.40 | 90.40 | 2.67% | 139,907 |
| May 2, 2025 | 88.21 | 88.47 | 87.69 | 88.05 | 88.05 | 0.41% | 87,443 |
| May 1, 2025 | 89.24 | 89.24 | 87.54 | 87.69 | 87.69 | -1.53% | 114,442 |
| Apr 30, 2025 | 86.80 | 89.24 | 85.70 | 89.05 | 89.05 | 1.32% | 146,952 |
| Apr 29, 2025 | 85.65 | 87.96 | 85.65 | 87.89 | 87.89 | 2.32% | 119,324 |
| Apr 28, 2025 | 84.87 | 87.59 | 84.87 | 85.90 | 85.90 | 0.99% | 236,323 |
| Apr 25, 2025 | 79.18 | 85.11 | 79.18 | 85.06 | 85.06 | 11.19% | 459,732 |
| Apr 24, 2025 | 74.81 | 77.36 | 73.35 | 76.50 | 76.50 | -1.15% | 113,751 |
| Apr 23, 2025 | 78.00 | 78.80 | 76.81 | 77.39 | 77.39 | 2.27% | 91,967 |
| Apr 22, 2025 | 74.02 | 75.78 | 74.02 | 75.67 | 75.67 | 2.69% | 113,734 |
| Apr 21, 2025 | 76.41 | 77.38 | 73.06 | 73.69 | 73.69 | -4.67% | 97,419 |
| Apr 17, 2025 | 75.52 | 77.84 | 75.52 | 77.30 | 77.30 | 2.41% | 76,961 |
| Apr 16, 2025 | 78.16 | 78.16 | 74.94 | 75.48 | 75.48 | -3.63% | 65,043 |
| Apr 15, 2025 | 78.20 | 79.45 | 77.46 | 78.32 | 78.32 | 1.42% | 161,339 |
| Apr 14, 2025 | 76.18 | 77.93 | 76.18 | 77.22 | 77.22 | 2.18% | 124,107 |
| Apr 11, 2025 | 75.57 | 76.21 | 74.39 | 75.57 | 75.57 | -0.03% | 82,912 |
| Apr 10, 2025 | 76.36 | 76.68 | 73.44 | 75.59 | 75.59 | -3.67% | 130,810 |
| Apr 9, 2025 | 72.28 | 79.14 | 69.98 | 78.47 | 78.47 | 8.56% | 444,665 |
| Apr 8, 2025 | 77.01 | 77.69 | 71.80 | 72.28 | 72.28 | -3.24% | 197,444 |
| Apr 7, 2025 | 74.04 | 77.99 | 72.92 | 74.70 | 74.70 | -1.84% | 375,952 |
| Apr 4, 2025 | 81.79 | 83.08 | 75.98 | 76.10 | 76.10 | -8.93% | 271,135 |
| Apr 3, 2025 | 83.93 | 87.14 | 83.56 | 83.56 | 83.56 | -3.73% | 230,187 |
| Apr 2, 2025 | 84.24 | 86.89 | 84.24 | 86.80 | 86.80 | 2.32% | 119,496 |
| Apr 1, 2025 | 85.46 | 86.25 | 83.97 | 84.83 | 84.83 | -0.20% | 152,526 |
| Mar 31, 2025 | 84.11 | 85.00 | 83.09 | 85.00 | 85.00 | -0.05% | 162,356 |
| Mar 28, 2025 | 87.42 | 88.04 | 84.84 | 85.04 | 85.04 | -3.19% | 65,434 |
| Mar 27, 2025 | 88.52 | 89.00 | 87.21 | 87.84 | 87.84 | -0.67% | 65,555 |
| Mar 26, 2025 | 85.95 | 88.76 | 85.70 | 88.43 | 88.43 | 2.78% | 101,798 |
| Mar 25, 2025 | 84.30 | 86.13 | 84.30 | 86.04 | 86.04 | 2.00% | 76,235 |
| Mar 24, 2025 | 83.83 | 85.10 | 83.72 | 84.35 | 84.35 | 1.11% | 99,547 |
| Mar 21, 2025 | 82.25 | 83.53 | 81.82 | 83.42 | 83.42 | 0.46% | 148,739 |
| Mar 20, 2025 | 80.02 | 83.28 | 80.02 | 83.04 | 83.04 | 2.78% | 82,480 |
| Mar 19, 2025 | 81.21 | 81.79 | 80.38 | 80.79 | 80.79 | -0.59% | 57,716 |
| Mar 18, 2025 | 81.91 | 81.91 | 80.58 | 81.27 | 81.27 | -0.47% | 72,749 |
| Mar 17, 2025 | 80.39 | 82.52 | 80.39 | 81.65 | 81.65 | 0.67% | 112,224 |
| Mar 14, 2025 | 79.61 | 81.20 | 79.45 | 81.11 | 81.11 | 2.54% | 55,732 |
| Mar 13, 2025 | 79.80 | 81.46 | 79.05 | 79.10 | 79.10 | -1.08% | 94,230 |
| Mar 12, 2025 | 80.84 | 81.05 | 77.72 | 79.96 | 79.96 | -1.48% | 113,248 |
| Mar 11, 2025 | 83.86 | 84.73 | 81.01 | 81.16 | 81.16 | -3.70% | 168,942 |
| Mar 10, 2025 | 85.69 | 87.69 | 82.26 | 84.28 | 84.28 | -2.65% | 213,782 |
| Mar 7, 2025 | 86.48 | 88.95 | 85.01 | 86.57 | 86.57 | -0.41% | 90,101 |
| Mar 6, 2025 | 85.24 | 87.19 | 85.18 | 86.93 | 86.93 | 0.95% | 162,163 |
| Mar 5, 2025 | 82.81 | 86.40 | 82.81 | 86.11 | 86.11 | 3.68% | 104,459 |