Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
75.17
+1.12 (1.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 76.30 | 76.30 | 73.83 | 74.05 | 74.05 | -3.67% | 353,752 |
| Sep 24, 2024 | 73.94 | 77.67 | 72.81 | 76.87 | 76.87 | 28.39% | 1,353,517 |
| Sep 23, 2024 | 59.61 | 60.10 | 59.32 | 59.87 | 59.87 | 1.46% | 246,852 |
| Sep 20, 2024 | 59.79 | 60.43 | 58.62 | 59.01 | 59.01 | -1.40% | 511,631 |
| Sep 19, 2024 | 61.97 | 62.57 | 59.85 | 59.85 | 59.85 | -2.57% | 116,874 |
| Sep 18, 2024 | 60.89 | 62.06 | 59.95 | 61.43 | 61.43 | 1.15% | 149,725 |
| Sep 17, 2024 | 60.96 | 61.72 | 60.24 | 60.73 | 60.73 | 0.15% | 54,645 |
| Sep 16, 2024 | 60.55 | 61.25 | 60.13 | 60.64 | 60.64 | 0.92% | 126,486 |
| Sep 13, 2024 | 60.27 | 61.17 | 59.72 | 60.09 | 60.09 | 0.15% | 63,350 |
| Sep 12, 2024 | 58.83 | 60.19 | 58.58 | 60.00 | 60.00 | 2.63% | 79,594 |
| Sep 11, 2024 | 58.21 | 58.86 | 57.34 | 58.46 | 58.46 | -0.03% | 89,887 |
| Sep 10, 2024 | 58.39 | 58.80 | 57.70 | 58.48 | 58.48 | -0.27% | 86,057 |
| Sep 9, 2024 | 59.22 | 59.76 | 58.34 | 58.64 | 58.64 | -1.43% | 100,623 |
| Sep 6, 2024 | 60.48 | 61.08 | 58.93 | 59.49 | 59.49 | -1.13% | 85,229 |
| Sep 5, 2024 | 59.71 | 60.23 | 58.52 | 60.17 | 60.17 | 1.47% | 177,753 |
| Sep 4, 2024 | 60.15 | 62.07 | 58.70 | 59.30 | 59.30 | -1.92% | 235,152 |
| Sep 3, 2024 | 60.65 | 61.30 | 60.39 | 60.46 | 60.46 | -1.29% | 169,550 |
| Aug 30, 2024 | 61.50 | 61.78 | 60.74 | 61.25 | 61.25 | -1.10% | 95,176 |
| Aug 29, 2024 | 62.72 | 62.86 | 61.71 | 61.93 | 61.93 | -1.10% | 65,256 |
| Aug 28, 2024 | 62.16 | 62.70 | 61.77 | 62.62 | 62.62 | 0.19% | 87,400 |
| Aug 27, 2024 | 61.10 | 62.83 | 61.10 | 62.50 | 62.50 | 1.54% | 74,421 |
| Aug 26, 2024 | 61.37 | 62.04 | 61.10 | 61.55 | 61.55 | 1.12% | 73,800 |
| Aug 23, 2024 | 59.64 | 60.93 | 59.36 | 60.87 | 60.87 | 2.72% | 79,619 |
| Aug 22, 2024 | 60.24 | 60.38 | 58.50 | 59.26 | 59.26 | -2.03% | 101,724 |
| Aug 21, 2024 | 60.65 | 60.67 | 60.13 | 60.49 | 60.49 | 0.05% | 90,536 |
| Aug 20, 2024 | 61.13 | 61.13 | 60.40 | 60.46 | 60.46 | -1.83% | 95,760 |
| Aug 19, 2024 | 61.36 | 62.48 | 61.36 | 61.59 | 61.59 | - | 80,255 |
| Aug 16, 2024 | 62.07 | 62.68 | 61.37 | 61.59 | 61.59 | -0.71% | 108,428 |
| Aug 15, 2024 | 61.87 | 62.26 | 61.49 | 62.03 | 62.03 | 1.34% | 87,869 |
| Aug 14, 2024 | 62.11 | 62.31 | 61.14 | 61.21 | 61.21 | -1.83% | 144,979 |
| Aug 13, 2024 | 62.32 | 62.63 | 61.88 | 62.35 | 62.35 | 1.18% | 98,502 |
| Aug 12, 2024 | 63.56 | 63.56 | 61.52 | 61.62 | 61.62 | -3.17% | 179,015 |
| Aug 9, 2024 | 63.98 | 64.15 | 62.95 | 63.64 | 63.64 | -0.27% | 105,297 |
| Aug 8, 2024 | 63.99 | 64.24 | 62.91 | 63.81 | 63.81 | 1.40% | 102,656 |
| Aug 7, 2024 | 63.59 | 64.64 | 62.90 | 62.93 | 62.93 | 0.13% | 125,731 |
| Aug 6, 2024 | 63.71 | 64.21 | 62.66 | 62.85 | 62.85 | -1.07% | 67,442 |
| Aug 5, 2024 | 62.84 | 64.75 | 62.61 | 63.53 | 63.53 | -2.29% | 91,699 |
| Aug 2, 2024 | 64.84 | 65.47 | 64.17 | 65.02 | 65.02 | -1.23% | 98,807 |
| Aug 1, 2024 | 66.29 | 66.81 | 65.26 | 65.83 | 65.83 | -0.59% | 104,254 |
| Jul 31, 2024 | 66.86 | 67.19 | 65.87 | 66.22 | 66.22 | -0.70% | 152,886 |
| Jul 30, 2024 | 65.60 | 66.89 | 64.96 | 66.69 | 66.69 | 1.66% | 146,073 |
| Jul 29, 2024 | 63.62 | 65.73 | 63.18 | 65.60 | 65.60 | 2.89% | 251,698 |
| Jul 26, 2024 | 61.34 | 65.64 | 61.32 | 63.76 | 63.76 | 15.05% | 250,978 |
| Jul 25, 2024 | 55.21 | 56.79 | 55.21 | 55.42 | 55.42 | 1.11% | 138,251 |
| Jul 24, 2024 | 56.45 | 56.45 | 54.74 | 54.81 | 54.81 | -3.49% | 105,295 |
| Jul 23, 2024 | 55.30 | 57.06 | 54.21 | 56.79 | 56.79 | 2.66% | 99,305 |
| Jul 22, 2024 | 56.47 | 56.47 | 54.24 | 55.32 | 55.32 | -1.62% | 285,064 |
| Jul 19, 2024 | 56.37 | 56.92 | 55.99 | 56.23 | 56.23 | -0.86% | 131,203 |
| Jul 18, 2024 | 57.76 | 58.67 | 56.61 | 56.72 | 56.72 | -1.85% | 130,059 |
| Jul 17, 2024 | 56.74 | 58.21 | 56.39 | 57.79 | 57.79 | 1.69% | 101,503 |
| Jul 16, 2024 | 56.03 | 56.83 | 55.63 | 56.83 | 56.83 | 1.85% | 122,215 |
| Jul 15, 2024 | 55.00 | 56.65 | 54.79 | 55.80 | 55.80 | 1.77% | 102,097 |
| Jul 12, 2024 | 54.28 | 55.21 | 53.71 | 54.83 | 54.83 | 1.67% | 92,196 |
| Jul 11, 2024 | 52.82 | 53.98 | 52.48 | 53.93 | 53.93 | 3.27% | 109,157 |
| Jul 10, 2024 | 52.15 | 52.84 | 51.58 | 52.22 | 52.22 | - | 69,944 |
| Jul 9, 2024 | 52.51 | 53.16 | 51.69 | 52.22 | 52.22 | -0.34% | 136,117 |
| Jul 8, 2024 | 54.13 | 54.32 | 52.18 | 52.40 | 52.40 | -3.20% | 205,589 |
| Jul 5, 2024 | 54.30 | 54.64 | 53.98 | 54.13 | 54.13 | -0.17% | 69,915 |
| Jul 3, 2024 | 53.66 | 54.37 | 53.66 | 54.22 | 54.22 | -0.79% | 78,677 |
| Jul 2, 2024 | 53.72 | 54.71 | 53.72 | 54.65 | 54.65 | 1.35% | 90,442 |
| Jul 1, 2024 | 54.26 | 54.86 | 53.56 | 53.92 | 53.92 | -1.25% | 94,827 |
| Jun 28, 2024 | 53.38 | 55.15 | 53.38 | 54.60 | 54.60 | 2.52% | 306,195 |
| Jun 27, 2024 | 52.86 | 53.39 | 52.51 | 53.26 | 53.26 | 0.68% | 65,633 |
| Jun 26, 2024 | 52.07 | 52.90 | 51.90 | 52.90 | 52.90 | 1.17% | 100,085 |
| Jun 25, 2024 | 51.65 | 52.30 | 50.76 | 52.29 | 52.29 | 0.91% | 139,652 |
| Jun 24, 2024 | 52.05 | 52.61 | 51.67 | 51.82 | 51.82 | -0.78% | 111,469 |
| Jun 21, 2024 | 50.99 | 52.70 | 50.84 | 52.23 | 52.23 | 2.69% | 277,002 |
| Jun 20, 2024 | 49.99 | 50.93 | 49.81 | 50.86 | 50.86 | 2.01% | 113,862 |
| Jun 18, 2024 | 51.29 | 52.26 | 49.71 | 49.86 | 49.86 | -3.15% | 117,482 |
| Jun 17, 2024 | 50.00 | 51.59 | 49.68 | 51.48 | 51.48 | 2.49% | 154,465 |
| Jun 14, 2024 | 50.50 | 50.86 | 50.14 | 50.23 | 50.23 | -1.16% | 103,269 |
| Jun 13, 2024 | 51.34 | 51.36 | 50.51 | 50.82 | 50.82 | -1.03% | 94,009 |
| Jun 12, 2024 | 52.19 | 53.20 | 51.23 | 51.35 | 51.35 | -0.23% | 128,739 |
| Jun 11, 2024 | 50.78 | 51.79 | 50.74 | 51.47 | 51.47 | 0.43% | 142,244 |
| Jun 10, 2024 | 51.78 | 51.78 | 50.86 | 51.25 | 51.25 | -1.82% | 496,011 |
| Jun 7, 2024 | 51.94 | 52.40 | 51.72 | 52.20 | 52.20 | -0.34% | 364,406 |
| Jun 6, 2024 | 52.24 | 53.79 | 52.24 | 52.38 | 52.38 | -0.19% | 269,395 |
| Jun 5, 2024 | 53.04 | 53.04 | 52.20 | 52.48 | 52.48 | -0.76% | 139,953 |
| Jun 4, 2024 | 54.20 | 54.20 | 52.47 | 52.88 | 52.88 | -2.44% | 128,912 |
| Jun 3, 2024 | 54.72 | 54.85 | 53.75 | 54.20 | 54.20 | -0.07% | 217,589 |
| May 31, 2024 | 52.83 | 54.79 | 52.51 | 54.24 | 54.24 | 2.92% | 590,310 |
| May 30, 2024 | 52.09 | 52.91 | 51.77 | 52.70 | 52.70 | 1.97% | 168,680 |
| May 29, 2024 | 51.28 | 51.68 | 50.88 | 51.68 | 51.68 | -0.12% | 110,600 |
| May 28, 2024 | 51.40 | 51.86 | 51.23 | 51.74 | 51.74 | 0.27% | 154,655 |
| May 24, 2024 | 50.96 | 51.65 | 50.73 | 51.60 | 51.60 | 1.49% | 75,380 |
| May 23, 2024 | 52.26 | 52.26 | 50.83 | 50.84 | 50.84 | -2.72% | 108,113 |
| May 22, 2024 | 52.83 | 52.83 | 51.79 | 52.26 | 52.26 | -1.23% | 108,451 |
| May 21, 2024 | 53.29 | 53.96 | 52.83 | 52.91 | 52.91 | -1.38% | 53,970 |
| May 20, 2024 | 53.36 | 53.98 | 52.78 | 53.65 | 53.65 | -0.06% | 72,952 |
| May 17, 2024 | 54.07 | 54.21 | 53.27 | 53.68 | 53.68 | -1.11% | 104,809 |
| May 16, 2024 | 53.03 | 54.31 | 52.97 | 54.28 | 54.28 | 2.36% | 99,220 |
| May 15, 2024 | 54.01 | 54.13 | 52.51 | 53.03 | 53.03 | -1.60% | 110,845 |
| May 14, 2024 | 53.81 | 54.76 | 53.41 | 53.89 | 53.89 | 1.07% | 68,309 |
| May 13, 2024 | 53.73 | 54.47 | 53.24 | 53.32 | 53.32 | 0.06% | 86,687 |
| May 10, 2024 | 51.67 | 53.62 | 51.31 | 53.29 | 53.29 | 2.76% | 104,795 |
| May 9, 2024 | 52.98 | 53.47 | 51.61 | 51.86 | 51.86 | -2.43% | 167,067 |
| May 8, 2024 | 52.44 | 54.97 | 52.34 | 53.15 | 53.15 | 1.43% | 195,326 |
| May 7, 2024 | 53.02 | 53.42 | 52.28 | 52.40 | 52.40 | -0.91% | 104,542 |
| May 6, 2024 | 52.35 | 53.35 | 52.30 | 52.88 | 52.88 | 1.17% | 97,347 |
| May 3, 2024 | 52.37 | 53.04 | 52.00 | 52.27 | 52.27 | 1.24% | 109,297 |