Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
76.70
+0.02 (0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 76.02 | 77.30 | 75.93 | 76.70 | 76.70 | 0.03% | 317,770 |
| Dec 19, 2024 | 76.73 | 77.56 | 76.30 | 76.68 | 76.68 | -0.57% | 153,316 |
| Dec 18, 2024 | 79.61 | 80.25 | 77.03 | 77.12 | 77.12 | -3.12% | 226,035 |
| Dec 17, 2024 | 80.68 | 80.76 | 79.46 | 79.60 | 79.60 | -2.14% | 112,347 |
| Dec 16, 2024 | 81.17 | 82.32 | 80.96 | 81.34 | 81.34 | -0.44% | 73,449 |
| Dec 13, 2024 | 82.57 | 82.57 | 81.07 | 81.70 | 81.70 | -1.14% | 163,071 |
| Dec 12, 2024 | 80.45 | 82.84 | 80.35 | 82.64 | 82.64 | 2.89% | 115,813 |
| Dec 11, 2024 | 79.87 | 80.52 | 79.39 | 80.32 | 80.32 | 0.26% | 134,223 |
| Dec 10, 2024 | 77.65 | 81.40 | 77.53 | 80.11 | 80.11 | 3.55% | 253,808 |
| Dec 9, 2024 | 85.79 | 85.79 | 77.26 | 77.36 | 77.36 | -9.44% | 312,188 |
| Dec 6, 2024 | 85.49 | 86.02 | 85.23 | 85.42 | 85.42 | -0.15% | 1,171,521 |
| Dec 5, 2024 | 85.11 | 85.73 | 84.45 | 85.55 | 85.55 | 0.16% | 880,280 |
| Dec 4, 2024 | 84.75 | 86.41 | 84.75 | 85.41 | 85.41 | 0.09% | 1,216,128 |
| Dec 3, 2024 | 84.45 | 85.60 | 84.00 | 85.33 | 85.33 | 1.34% | 98,933 |
| Dec 2, 2024 | 84.31 | 84.89 | 83.99 | 84.20 | 84.20 | -0.56% | 111,555 |
| Nov 29, 2024 | 84.51 | 84.87 | 84.13 | 84.67 | 84.67 | 0.89% | 110,654 |
| Nov 27, 2024 | 85.07 | 85.60 | 83.69 | 83.92 | 83.92 | -1.05% | 559,720 |
| Nov 26, 2024 | 85.19 | 85.94 | 84.10 | 84.81 | 84.81 | -0.25% | 358,943 |
| Nov 25, 2024 | 86.84 | 86.84 | 84.75 | 85.02 | 85.02 | -1.47% | 150,398 |
| Nov 22, 2024 | 85.71 | 87.49 | 85.50 | 86.29 | 86.29 | 0.45% | 125,764 |
| Nov 21, 2024 | 86.62 | 87.17 | 85.84 | 85.90 | 85.90 | -1.12% | 77,027 |
| 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 |