Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
95.48
+2.67 (2.88%)
At close: Jun 10, 2025, 4:00 PM
93.64
-1.84 (-1.93%)
After-hours: Jun 10, 2025, 4:08 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 92.95 | 95.56 | 92.95 | 95.48 | 95.48 | 2.88% | 235,682 |
| Jun 9, 2025 | 93.99 | 93.99 | 92.45 | 92.81 | 92.81 | -0.62% | 440,008 |
| Jun 6, 2025 | 93.28 | 94.06 | 92.69 | 93.39 | 93.39 | 1.36% | 110,525 |
| Jun 5, 2025 | 91.85 | 93.12 | 91.83 | 92.14 | 92.14 | 0.22% | 143,055 |
| Jun 4, 2025 | 92.97 | 93.36 | 91.94 | 91.94 | 91.94 | -0.50% | 150,981 |
| Jun 3, 2025 | 92.67 | 92.67 | 90.50 | 92.40 | 92.40 | -0.60% | 212,278 |
| Jun 2, 2025 | 92.35 | 93.23 | 90.47 | 92.96 | 92.96 | 0.06% | 222,872 |
| May 30, 2025 | 93.72 | 93.72 | 91.39 | 92.90 | 92.90 | -0.04% | 194,568 |
| May 29, 2025 | 96.45 | 96.45 | 92.37 | 92.94 | 92.94 | -2.89% | 117,645 |
| May 28, 2025 | 96.25 | 96.71 | 95.32 | 95.71 | 95.71 | -0.36% | 150,251 |
| May 27, 2025 | 96.78 | 96.90 | 95.50 | 96.06 | 96.06 | 0.76% | 233,480 |
| May 23, 2025 | 94.71 | 95.83 | 94.37 | 95.34 | 95.34 | -0.59% | 211,345 |
| May 22, 2025 | 97.78 | 97.78 | 95.90 | 95.91 | 95.91 | -1.41% | 162,430 |
| May 21, 2025 | 99.45 | 99.45 | 96.85 | 97.28 | 97.28 | -1.76% | 204,320 |
| May 20, 2025 | 98.20 | 100.09 | 98.07 | 99.02 | 99.02 | 0.95% | 309,620 |
| May 19, 2025 | 100.50 | 100.85 | 97.38 | 98.09 | 98.09 | -2.11% | 508,257 |
| May 16, 2025 | 98.51 | 102.38 | 98.51 | 100.20 | 100.20 | 4.10% | 877,944 |
| May 15, 2025 | 95.60 | 97.35 | 95.33 | 96.25 | 96.25 | 1.13% | 223,643 |
| May 14, 2025 | 94.70 | 95.32 | 93.86 | 95.17 | 95.17 | 0.73% | 158,759 |
| 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 |