Liberty Broadband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	87.31	93.66	87.30	89.90	89.90	11.23%	2,310,554
Oct 31, 2024	84.54	86.17	80.54	80.82	80.82	-0.98%	1,328,643
Oct 30, 2024	80.23	82.10	80.02	81.62	81.62	1.52%	895,330
Oct 29, 2024	80.73	81.17	79.71	80.40	80.40	-1.16%	925,773
Oct 28, 2024	82.12	82.98	81.08	81.34	81.34	-0.67%	581,027
Oct 25, 2024	81.16	82.35	80.88	81.89	81.89	1.21%	501,498
Oct 24, 2024	81.89	82.35	80.82	80.91	80.91	-0.50%	612,352
Oct 23, 2024	80.25	81.73	80.25	81.32	81.32	0.04%	554,086
Oct 22, 2024	77.27	81.61	77.27	81.29	81.29	4.96%	1,083,250
Oct 21, 2024	79.79	79.79	77.13	77.45	77.45	-2.82%	650,762
Oct 18, 2024	80.50	80.82	79.05	79.70	79.70	-0.45%	739,795
Oct 17, 2024	80.29	80.29	79.32	80.06	80.06	-0.11%	969,673
Oct 16, 2024	80.52	81.25	79.85	80.15	80.15	-0.12%	858,601
Oct 15, 2024	80.62	82.06	80.07	80.25	80.25	-0.21%	1,161,961
Oct 14, 2024	78.71	80.64	78.45	80.42	80.42	1.80%	583,964
Oct 11, 2024	79.38	80.31	78.93	79.00	79.00	-0.54%	574,131
Oct 10, 2024	80.40	81.34	79.08	79.43	79.43	-0.86%	860,579
Oct 9, 2024	78.44	80.20	77.13	80.12	80.12	2.27%	871,402
Oct 8, 2024	77.10	78.61	76.73	78.34	78.34	1.02%	1,160,242
Oct 7, 2024	77.91	78.52	76.76	77.55	77.55	-0.46%	912,118
Oct 4, 2024	77.65	78.30	77.17	77.91	77.91	0.95%	913,099
Oct 3, 2024	78.47	79.20	76.23	77.18	77.18	-2.60%	1,026,699
Oct 2, 2024	78.97	80.34	78.15	79.24	79.24	0.20%	1,387,002
Oct 1, 2024	77.00	79.33	76.47	79.08	79.08	2.32%	1,764,437
Sep 30, 2024	77.63	78.42	76.69	77.29	77.29	-1.09%	1,249,455
Sep 27, 2024	75.91	79.77	75.53	78.14	78.14	3.55%	1,411,065
Sep 26, 2024	74.69	76.11	74.38	75.46	75.46	1.77%	1,420,405
Sep 25, 2024	76.56	76.56	73.89	74.15	74.15	-3.53%	2,439,468
Sep 24, 2024	75.38	78.18	74.00	76.86	76.86	25.92%	7,866,375
Sep 23, 2024	60.34	61.21	60.05	61.04	61.04	1.19%	799,445
Sep 20, 2024	60.85	61.44	59.85	60.32	60.32	-0.98%	2,155,140
Sep 19, 2024	63.47	63.70	60.88	60.92	60.92	-2.45%	693,669
Sep 18, 2024	61.73	63.27	61.02	62.45	62.45	1.07%	521,692
Sep 17, 2024	62.36	62.85	61.34	61.79	61.79	-0.02%	450,174
Sep 16, 2024	61.54	62.22	61.20	61.80	61.80	1.01%	540,648
Sep 13, 2024	61.47	62.41	60.78	61.18	61.18	0.13%	386,073
Sep 12, 2024	59.61	61.29	59.47	61.10	61.10	2.59%	573,359
Sep 11, 2024	59.64	59.95	58.35	59.56	59.56	-0.02%	622,238
Sep 10, 2024	60.14	60.14	58.65	59.57	59.57	-0.37%	583,868
Sep 9, 2024	60.45	61.18	59.49	59.79	59.79	-1.40%	816,187
Sep 6, 2024	61.14	62.02	59.94	60.64	60.64	-0.98%	637,641
Sep 5, 2024	60.81	61.29	59.28	61.24	61.24	1.73%	1,187,664
Sep 4, 2024	61.76	63.29	59.67	60.20	60.20	-2.27%	1,299,841
Sep 3, 2024	62.10	62.46	61.39	61.60	61.60	-1.25%	424,973
Aug 30, 2024	63.38	63.38	61.93	62.38	62.38	-1.14%	764,813
Aug 29, 2024	64.08	64.16	62.83	63.10	63.10	-1.04%	630,632
Aug 28, 2024	63.56	63.91	62.92	63.76	63.76	0.05%	731,016
Aug 27, 2024	62.77	64.09	62.61	63.73	63.73	1.55%	740,588
Aug 26, 2024	62.19	63.22	62.19	62.76	62.76	1.01%	521,990
Aug 23, 2024	60.65	62.14	60.46	62.13	62.13	2.80%	616,768
Aug 22, 2024	61.80	61.80	59.73	60.44	60.44	-1.91%	1,051,234
Aug 21, 2024	61.79	61.90	61.28	61.62	61.62	0.08%	894,129
Aug 20, 2024	62.34	62.49	61.56	61.57	61.57	-1.99%	759,088
Aug 19, 2024	62.82	63.72	62.54	62.82	62.82	0.26%	505,081
Aug 16, 2024	63.35	63.89	62.49	62.66	62.66	-0.85%	828,434
Aug 15, 2024	62.79	63.43	62.62	63.20	63.20	1.35%	1,090,215
Aug 14, 2024	63.46	63.51	62.33	62.36	62.36	-1.73%	819,907
Aug 13, 2024	63.26	63.79	62.92	63.46	63.46	1.13%	461,838
Aug 12, 2024	64.47	64.48	62.65	62.75	62.75	-2.95%	675,077
Aug 9, 2024	64.81	65.20	63.98	64.66	64.66	-0.37%	436,710
Aug 8, 2024	63.51	65.34	63.51	64.90	64.90	1.26%	690,925
Aug 7, 2024	64.81	65.63	64.04	64.09	64.09	0.19%	940,900
Aug 6, 2024	64.69	65.42	63.69	63.97	63.97	-0.98%	1,031,896
Aug 5, 2024	63.02	65.86	63.02	64.60	64.60	-2.21%	833,558
Aug 2, 2024	66.31	66.50	65.00	66.06	66.06	-0.89%	641,073
Aug 1, 2024	67.62	68.03	66.09	66.65	66.65	-1.10%	925,460
Jul 31, 2024	67.71	68.43	66.62	67.39	67.39	-0.31%	907,746
Jul 30, 2024	66.66	67.81	66.08	67.60	67.60	1.64%	1,110,127
Jul 29, 2024	64.60	66.74	64.07	66.51	66.51	2.69%	1,713,389
Jul 26, 2024	62.92	67.92	61.86	64.77	64.77	14.96%	2,246,182
Jul 25, 2024	55.70	57.60	55.70	56.34	56.34	1.17%	643,341
Jul 24, 2024	57.37	57.44	55.48	55.69	55.69	-2.86%	560,952
Jul 23, 2024	56.05	57.80	54.71	57.33	57.33	2.50%	1,245,135
Jul 22, 2024	56.75	56.75	54.82	55.93	55.93	-1.65%	688,697
Jul 19, 2024	57.08	57.64	56.39	56.87	56.87	-0.56%	653,113
Jul 18, 2024	58.34	59.18	57.05	57.19	57.19	-1.92%	672,614
Jul 17, 2024	56.99	58.79	56.70	58.31	58.31	2.01%	746,653
Jul 16, 2024	56.49	57.31	56.12	57.16	57.16	1.13%	563,399
Jul 15, 2024	55.10	57.13	54.98	56.52	56.52	2.22%	937,191
Jul 12, 2024	54.94	55.69	54.44	55.29	55.29	1.47%	566,528
Jul 11, 2024	53.21	54.52	52.78	54.49	54.49	3.44%	617,642
Jul 10, 2024	52.84	52.96	52.00	52.68	52.68	0.04%	467,434
Jul 9, 2024	52.46	53.62	51.97	52.66	52.66	-	871,283
Jul 8, 2024	54.47	54.67	52.43	52.66	52.66	-3.18%	1,185,441
Jul 5, 2024	54.42	54.92	54.19	54.39	54.39	-0.29%	719,743
Jul 3, 2024	53.86	54.69	53.80	54.55	54.55	-0.40%	554,733
Jul 2, 2024	54.10	54.96	54.03	54.77	54.77	1.26%	580,140
Jul 1, 2024	54.23	55.17	53.76	54.09	54.09	-1.33%	714,849
Jun 28, 2024	53.77	55.51	53.77	54.82	54.82	2.68%	2,164,866
Jun 27, 2024	53.04	53.66	52.43	53.39	53.39	0.74%	903,851
Jun 26, 2024	52.01	53.04	51.87	53.00	53.00	1.34%	783,467
Jun 25, 2024	51.97	52.50	51.05	52.30	52.30	0.31%	917,370
Jun 24, 2024	52.94	52.94	52.00	52.14	52.14	-0.95%	977,452
Jun 21, 2024	50.79	52.95	50.72	52.64	52.64	3.48%	1,441,921
Jun 20, 2024	49.52	51.03	49.38	50.87	50.87	2.11%	996,885
Jun 18, 2024	51.43	52.54	49.73	49.82	49.82	-3.36%	748,808
Jun 17, 2024	50.01	51.68	49.60	51.55	51.55	2.65%	814,308
Jun 14, 2024	50.48	50.98	50.08	50.22	50.22	-1.24%	749,893
Jun 13, 2024	51.18	51.30	50.49	50.85	50.85	-0.64%	588,251
Jun 12, 2024	52.39	53.21	51.12	51.18	51.18	-0.49%	817,315