Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
59.80
+0.54 (0.91%)
At close: Sep 5, 2025, 4:00 PM
59.74
-0.06 (-0.10%)
After-hours: Sep 5, 2025, 5:36 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.35 | 60.82 | 59.26 | 59.74 | 59.74 | 0.81% | 86,997 |
| Sep 4, 2025 | 59.81 | 61.06 | 58.33 | 59.26 | 59.26 | -0.75% | 126,006 |
| Sep 3, 2025 | 60.40 | 60.64 | 59.00 | 59.71 | 59.71 | -1.22% | 80,031 |
| Sep 2, 2025 | 60.12 | 60.85 | 59.82 | 60.45 | 60.45 | -0.36% | 61,558 |
| Aug 29, 2025 | 60.27 | 60.69 | 60.03 | 60.67 | 60.67 | 0.66% | 62,989 |
| Aug 28, 2025 | 61.80 | 61.80 | 60.02 | 60.27 | 60.27 | -2.05% | 111,316 |
| Aug 27, 2025 | 60.23 | 61.67 | 60.23 | 61.53 | 61.53 | 1.20% | 69,410 |
| Aug 26, 2025 | 62.44 | 62.44 | 60.63 | 60.80 | 60.80 | -2.61% | 106,809 |
| Aug 25, 2025 | 63.34 | 63.34 | 62.32 | 62.43 | 62.43 | -1.44% | 42,383 |
| Aug 22, 2025 | 61.99 | 64.60 | 61.86 | 63.34 | 63.34 | 3.28% | 101,296 |
| Aug 21, 2025 | 60.82 | 61.41 | 60.31 | 61.33 | 61.33 | 0.56% | 69,755 |
| Aug 20, 2025 | 61.07 | 61.31 | 60.47 | 60.99 | 60.99 | 0.05% | 125,137 |
| Aug 19, 2025 | 61.25 | 61.72 | 60.50 | 60.96 | 60.96 | -0.05% | 274,422 |
| Aug 18, 2025 | 61.19 | 61.65 | 60.74 | 60.99 | 60.99 | -0.33% | 272,427 |
| Aug 15, 2025 | 60.62 | 61.27 | 60.26 | 61.19 | 61.19 | 2.10% | 154,468 |
| Aug 14, 2025 | 61.04 | 61.04 | 58.95 | 59.93 | 59.93 | -2.01% | 128,352 |
| Aug 13, 2025 | 59.94 | 61.46 | 59.47 | 61.16 | 61.16 | 2.57% | 208,755 |
| Aug 12, 2025 | 59.27 | 60.08 | 58.99 | 59.63 | 59.63 | 1.72% | 141,136 |
| Aug 11, 2025 | 58.28 | 59.44 | 57.68 | 58.62 | 58.62 | 0.96% | 156,397 |
| Aug 8, 2025 | 59.34 | 59.34 | 57.99 | 58.06 | 58.06 | -0.90% | 132,654 |
| Aug 7, 2025 | 59.40 | 59.71 | 58.09 | 58.59 | 58.59 | -1.26% | 226,447 |
| Aug 6, 2025 | 60.62 | 60.62 | 59.00 | 59.34 | 59.34 | -0.97% | 390,906 |
| Aug 5, 2025 | 59.40 | 60.61 | 59.04 | 59.92 | 59.92 | 1.18% | 110,670 |
| Aug 4, 2025 | 60.37 | 60.46 | 59.01 | 59.22 | 59.22 | -1.15% | 137,711 |
| Aug 1, 2025 | 61.13 | 61.39 | 59.78 | 59.91 | 59.91 | -2.00% | 96,300 |
| Jul 31, 2025 | 63.55 | 63.92 | 60.96 | 61.13 | 61.13 | -3.58% | 242,046 |
| Jul 30, 2025 | 64.02 | 64.91 | 62.35 | 63.40 | 63.40 | -0.28% | 169,100 |
| Jul 29, 2025 | 67.00 | 67.38 | 63.45 | 63.58 | 63.58 | -5.67% | 278,666 |
| Jul 28, 2025 | 70.27 | 70.47 | 66.98 | 67.40 | 67.40 | -3.80% | 299,870 |
| Jul 25, 2025 | 76.50 | 76.50 | 69.51 | 70.06 | 70.06 | -19.14% | 476,368 |
| Jul 24, 2025 | 90.38 | 90.45 | 86.47 | 86.64 | 86.64 | -4.10% | 181,369 |
| Jul 23, 2025 | 90.35 | 91.04 | 89.73 | 90.34 | 90.34 | 0.62% | 86,267 |
| Jul 22, 2025 | 89.08 | 90.92 | 88.55 | 89.78 | 89.78 | 1.43% | 142,974 |
| Jul 21, 2025 | 87.71 | 88.72 | 87.45 | 88.51 | 88.51 | 1.65% | 128,151 |
| Jul 18, 2025 | 88.15 | 88.15 | 86.49 | 87.07 | 87.07 | -0.58% | 104,628 |
| Jul 17, 2025 | 86.43 | 88.51 | 86.43 | 87.58 | 87.58 | 1.06% | 80,760 |
| Jul 16, 2025 | 87.55 | 87.74 | 86.17 | 86.66 | 86.66 | -0.67% | 225,149 |
| Jul 15, 2025 | 90.85 | 90.85 | 87.18 | 87.25 | 87.25 | -3.61% | 213,836 |
| Jul 14, 2025 | 88.57 | 90.75 | 88.57 | 90.52 | 84.60 | 1.90% | 104,541 |
| Jul 11, 2025 | 89.78 | 89.78 | 88.47 | 88.83 | 83.02 | -2.03% | 198,943 |
| Jul 10, 2025 | 91.47 | 91.65 | 90.52 | 90.67 | 84.74 | -0.57% | 87,688 |
| Jul 9, 2025 | 92.88 | 92.88 | 90.26 | 91.18 | 85.22 | -1.77% | 156,281 |
| Jul 8, 2025 | 91.85 | 93.08 | 91.35 | 92.82 | 86.75 | 1.30% | 118,810 |
| Jul 7, 2025 | 93.64 | 94.66 | 91.45 | 91.63 | 85.64 | -2.09% | 167,737 |
| Jul 3, 2025 | 92.58 | 94.44 | 92.58 | 93.59 | 87.47 | 1.03% | 44,150 |
| Jul 2, 2025 | 94.10 | 94.24 | 92.43 | 92.63 | 86.58 | -1.44% | 165,211 |
| Jul 1, 2025 | 91.02 | 94.38 | 91.02 | 93.98 | 87.84 | 2.51% | 183,694 |
| Jun 30, 2025 | 90.04 | 92.01 | 90.04 | 91.68 | 85.69 | 2.38% | 225,619 |
| Jun 27, 2025 | 86.97 | 90.14 | 86.97 | 89.55 | 83.70 | 3.10% | 503,388 |
| Jun 26, 2025 | 87.52 | 87.52 | 86.07 | 86.86 | 81.18 | -1.04% | 230,668 |