Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
85.04
-2.80 (-3.19%)
At close: Mar 28, 2025, 4:00 PM
79.39
-5.65 (-6.65%)
After-hours: Mar 28, 2025, 5:14 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 77.60 | 78.10 | 76.29 | 76.40 | 76.40 | -0.66% | 96,756 |
| Feb 7, 2025 | 78.12 | 78.12 | 76.74 | 76.91 | 76.91 | -1.59% | 133,930 |
| Feb 6, 2025 | 76.99 | 78.15 | 76.58 | 78.15 | 78.15 | 2.32% | 79,267 |
| Feb 5, 2025 | 75.12 | 76.76 | 74.44 | 76.38 | 76.38 | 1.56% | 115,295 |
| Feb 4, 2025 | 75.02 | 75.70 | 74.22 | 75.21 | 75.21 | -0.25% | 103,805 |
| Feb 3, 2025 | 75.07 | 75.89 | 74.89 | 75.40 | 75.40 | -0.83% | 85,941 |
| Jan 31, 2025 | 78.10 | 78.47 | 75.51 | 76.03 | 76.03 | 2.80% | 154,968 |
| Jan 30, 2025 | 74.90 | 76.85 | 71.94 | 73.96 | 73.96 | -6.64% | 157,620 |
| Jan 29, 2025 | 80.71 | 80.71 | 78.75 | 79.22 | 79.22 | -1.36% | 88,415 |
| Jan 28, 2025 | 80.41 | 81.04 | 79.25 | 80.31 | 80.31 | -0.57% | 77,135 |
| Jan 27, 2025 | 80.60 | 81.41 | 80.54 | 80.77 | 80.77 | 0.27% | 62,398 |
| Jan 24, 2025 | 78.53 | 80.59 | 78.51 | 80.55 | 80.55 | 2.18% | 127,380 |
| Jan 23, 2025 | 76.84 | 78.83 | 76.54 | 78.83 | 78.83 | 2.94% | 163,356 |
| Jan 22, 2025 | 76.44 | 76.84 | 75.17 | 76.58 | 76.58 | 0.47% | 254,691 |
| Jan 21, 2025 | 76.20 | 77.01 | 75.95 | 76.22 | 76.22 | 0.91% | 259,711 |
| Jan 17, 2025 | 75.60 | 76.65 | 75.28 | 75.53 | 75.53 | 0.47% | 265,754 |
| Jan 16, 2025 | 75.40 | 75.84 | 74.89 | 75.18 | 75.18 | -0.09% | 73,057 |