Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
80.38
-0.21 (-0.26%)
Feb 21, 2025, 4:00 PM EST - Market closed
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 76.06 | 76.44 | 74.93 | 75.25 | 75.25 | 0.66% | 89,195 |
| Jan 14, 2025 | 73.01 | 75.17 | 73.01 | 74.76 | 74.76 | 1.83% | 96,966 |
| Jan 13, 2025 | 72.02 | 73.83 | 72.02 | 73.42 | 73.42 | 0.95% | 57,120 |
| Jan 10, 2025 | 74.78 | 74.78 | 72.59 | 72.73 | 72.73 | -3.86% | 77,929 |
| Jan 8, 2025 | 74.86 | 75.93 | 74.26 | 75.65 | 75.65 | 0.72% | 60,096 |
| Jan 7, 2025 | 75.65 | 75.97 | 74.73 | 75.11 | 75.11 | -0.69% | 53,581 |
| Jan 6, 2025 | 77.23 | 77.97 | 75.52 | 75.63 | 75.63 | -1.96% | 55,889 |
| Jan 3, 2025 | 75.46 | 77.20 | 75.46 | 77.14 | 77.14 | 2.23% | 181,145 |
| Jan 2, 2025 | 74.60 | 75.61 | 74.60 | 75.46 | 75.46 | 1.48% | 114,296 |
| Dec 31, 2024 | 74.32 | 74.79 | 74.02 | 74.36 | 74.36 | 0.16% | 84,616 |
| Dec 30, 2024 | 75.10 | 75.10 | 74.10 | 74.24 | 74.24 | -1.81% | 58,613 |
| Dec 27, 2024 | 76.14 | 76.22 | 75.31 | 75.61 | 75.61 | -1.36% | 75,820 |
| Dec 26, 2024 | 76.03 | 76.80 | 76.03 | 76.65 | 76.65 | 0.56% | 138,002 |
| Dec 24, 2024 | 76.00 | 76.33 | 75.53 | 76.22 | 76.22 | 0.50% | 34,974 |
| Dec 23, 2024 | 76.59 | 76.59 | 75.31 | 75.84 | 75.84 | -1.12% | 97,413 |
| 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 |