Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
77.39
+1.72 (2.27%)
At close: Apr 23, 2025, 4:00 PM
76.70
-0.69 (-0.89%)
Pre-market: Apr 24, 2025, 7:09 AM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 83.47 | 84.95 | 82.13 | 83.05 | 83.05 | -0.59% | 118,654 |
| Mar 3, 2025 | 81.99 | 85.13 | 81.49 | 83.54 | 83.54 | 2.47% | 133,373 |
| Feb 28, 2025 | 81.14 | 82.30 | 80.87 | 81.53 | 81.53 | 1.38% | 102,612 |
| Feb 27, 2025 | 79.95 | 81.05 | 78.92 | 80.42 | 80.42 | 2.12% | 99,804 |
| Feb 26, 2025 | 79.57 | 79.81 | 78.40 | 78.75 | 78.75 | -1.14% | 94,314 |
| Feb 25, 2025 | 81.35 | 82.69 | 79.49 | 79.66 | 79.66 | -2.08% | 85,372 |
| Feb 24, 2025 | 80.48 | 82.29 | 80.34 | 81.35 | 81.35 | 1.21% | 70,852 |
| Feb 21, 2025 | 81.16 | 81.43 | 80.34 | 80.38 | 80.38 | -0.26% | 56,982 |
| Feb 20, 2025 | 80.72 | 80.80 | 79.58 | 80.59 | 80.59 | 0.07% | 65,206 |
| Feb 19, 2025 | 80.21 | 81.41 | 80.15 | 80.53 | 80.53 | -0.37% | 55,649 |
| Feb 18, 2025 | 81.47 | 81.47 | 79.11 | 80.83 | 80.83 | 0.09% | 89,347 |
| Feb 14, 2025 | 80.38 | 81.03 | 80.25 | 80.76 | 80.76 | 0.47% | 45,687 |
| Feb 13, 2025 | 78.72 | 80.86 | 78.72 | 80.38 | 80.38 | 2.25% | 46,907 |
| Feb 12, 2025 | 76.98 | 79.04 | 76.98 | 78.61 | 78.61 | 0.87% | 63,383 |
| Feb 11, 2025 | 76.08 | 78.14 | 76.00 | 77.93 | 77.93 | 2.00% | 53,941 |