Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
59.95
+0.47 (0.79%)
At close: Sep 5, 2025, 4:00 PM
59.98
+0.03 (0.05%)
After-hours: Sep 5, 2025, 4:20 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.65 | 61.21 | 59.50 | 59.98 | 59.98 | 0.84% | 1,241,120 |
| Sep 4, 2025 | 59.95 | 61.36 | 58.56 | 59.48 | 59.48 | -0.78% | 994,512 |
| Sep 3, 2025 | 60.96 | 60.96 | 59.19 | 59.95 | 59.95 | -1.17% | 1,242,252 |
| Sep 2, 2025 | 60.04 | 61.08 | 60.04 | 60.66 | 60.66 | -0.33% | 907,781 |
| Aug 29, 2025 | 60.18 | 60.99 | 60.18 | 60.86 | 60.86 | 0.61% | 921,185 |
| Aug 28, 2025 | 62.00 | 62.00 | 60.25 | 60.49 | 60.49 | -2.10% | 786,140 |
| Aug 27, 2025 | 60.96 | 61.96 | 60.73 | 61.79 | 61.79 | 1.05% | 761,419 |
| Aug 26, 2025 | 62.61 | 62.68 | 60.69 | 61.15 | 61.15 | -2.39% | 966,576 |
| Aug 25, 2025 | 63.58 | 63.58 | 62.51 | 62.65 | 62.65 | -1.52% | 631,879 |
| Aug 22, 2025 | 61.91 | 65.00 | 61.77 | 63.62 | 63.62 | 3.46% | 825,432 |
| Aug 21, 2025 | 61.14 | 61.65 | 60.71 | 61.49 | 61.49 | 0.46% | 947,210 |
| Aug 20, 2025 | 61.39 | 61.89 | 60.89 | 61.21 | 61.21 | -0.31% | 1,572,069 |
| Aug 19, 2025 | 61.40 | 62.21 | 60.96 | 61.40 | 61.40 | 0.03% | 1,139,928 |
| Aug 18, 2025 | 61.58 | 61.80 | 61.10 | 61.38 | 61.38 | -0.32% | 790,720 |
| Aug 15, 2025 | 60.56 | 61.60 | 60.38 | 61.58 | 61.58 | 2.29% | 1,779,633 |
| Aug 14, 2025 | 60.62 | 60.95 | 59.08 | 60.20 | 60.20 | -1.87% | 1,556,167 |
| Aug 13, 2025 | 60.01 | 61.67 | 59.65 | 61.35 | 61.35 | 2.39% | 1,476,444 |
| Aug 12, 2025 | 59.42 | 60.38 | 59.20 | 59.92 | 59.92 | 1.85% | 1,336,416 |
| Aug 11, 2025 | 58.33 | 59.68 | 57.91 | 58.83 | 58.83 | 0.91% | 1,765,627 |
| Aug 8, 2025 | 58.81 | 59.37 | 58.19 | 58.30 | 58.30 | -0.88% | 2,104,782 |
| Aug 7, 2025 | 60.00 | 60.27 | 58.43 | 58.82 | 58.82 | -1.26% | 1,872,760 |
| Aug 6, 2025 | 60.84 | 61.01 | 59.33 | 59.57 | 59.57 | -1.15% | 2,983,981 |
| Aug 5, 2025 | 59.70 | 61.08 | 59.49 | 60.26 | 60.26 | 1.26% | 2,601,165 |
| Aug 4, 2025 | 60.25 | 60.97 | 59.24 | 59.51 | 59.51 | -1.00% | 2,935,632 |
| Aug 1, 2025 | 61.39 | 61.70 | 59.87 | 60.11 | 60.11 | -1.97% | 3,160,181 |
| Jul 31, 2025 | 64.09 | 64.28 | 61.12 | 61.32 | 61.32 | -3.63% | 3,094,581 |
| Jul 30, 2025 | 63.71 | 65.02 | 62.38 | 63.63 | 63.63 | -0.16% | 4,427,699 |
| Jul 29, 2025 | 68.17 | 68.17 | 63.62 | 63.73 | 63.73 | -5.63% | 3,353,986 |
| Jul 28, 2025 | 70.27 | 70.32 | 67.14 | 67.53 | 67.53 | -3.83% | 2,666,469 |
| Jul 25, 2025 | 76.50 | 76.77 | 69.70 | 70.22 | 70.22 | -19.05% | 4,656,171 |
| Jul 24, 2025 | 90.95 | 90.99 | 86.71 | 86.75 | 86.75 | -4.62% | 1,757,496 |
| Jul 23, 2025 | 90.37 | 91.79 | 89.72 | 90.95 | 90.95 | 0.64% | 1,424,048 |
| Jul 22, 2025 | 88.99 | 91.31 | 88.99 | 90.37 | 90.37 | 1.69% | 1,956,919 |
| Jul 21, 2025 | 88.58 | 89.19 | 87.83 | 88.87 | 88.87 | 1.71% | 1,620,716 |
| Jul 18, 2025 | 87.89 | 88.36 | 86.63 | 87.38 | 87.38 | -0.43% | 1,880,315 |
| Jul 17, 2025 | 86.73 | 88.76 | 86.60 | 87.76 | 87.76 | 0.98% | 1,857,493 |
| Jul 16, 2025 | 87.39 | 88.33 | 86.47 | 86.91 | 86.91 | -0.92% | 2,483,063 |
| Jul 15, 2025 | 89.40 | 91.47 | 87.67 | 87.72 | 87.72 | -3.01% | 4,580,009 |
| Jul 14, 2025 | 88.84 | 90.68 | 88.49 | 90.44 | 84.50 | 1.80% | 1,235,051 |
| Jul 11, 2025 | 90.19 | 90.88 | 88.71 | 88.84 | 83.00 | -2.45% | 943,720 |
| Jul 10, 2025 | 91.13 | 92.14 | 90.72 | 91.07 | 85.08 | -0.54% | 1,221,553 |
| Jul 9, 2025 | 92.98 | 93.24 | 90.52 | 91.56 | 85.55 | -1.73% | 1,229,763 |
| Jul 8, 2025 | 91.87 | 93.45 | 91.68 | 93.17 | 87.05 | 1.20% | 1,767,611 |
| Jul 7, 2025 | 94.09 | 95.00 | 91.83 | 92.07 | 86.02 | -2.22% | 2,405,725 |
| Jul 3, 2025 | 92.64 | 94.97 | 92.64 | 94.16 | 87.97 | 1.28% | 965,623 |
| Jul 2, 2025 | 94.01 | 94.38 | 92.77 | 92.97 | 86.86 | -1.50% | 1,218,835 |
| Jul 1, 2025 | 91.88 | 94.79 | 91.88 | 94.38 | 88.18 | 2.46% | 1,301,755 |
| Jun 30, 2025 | 90.13 | 92.37 | 89.95 | 92.12 | 86.06 | 2.31% | 1,764,821 |
| Jun 27, 2025 | 87.59 | 90.71 | 87.59 | 90.04 | 84.12 | 2.97% | 5,610,322 |
| Jun 26, 2025 | 88.42 | 88.88 | 86.53 | 87.44 | 81.70 | -1.35% | 1,510,734 |