Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
85.46
+0.85 (1.00%)
Dec 3, 2024, 12:18 PM EST - Market open
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 84.73 | 85.47 | 84.24 | 84.61 | 84.61 | -0.62% | 1,530,790 |
| Nov 29, 2024 | 85.00 | 85.36 | 84.51 | 85.14 | 85.14 | 0.90% | 614,006 |
| Nov 27, 2024 | 85.33 | 86.20 | 84.24 | 84.38 | 84.38 | -1.10% | 1,200,691 |
| Nov 26, 2024 | 85.78 | 86.54 | 84.87 | 85.32 | 85.32 | -0.44% | 1,237,886 |
| Nov 25, 2024 | 87.27 | 87.36 | 85.32 | 85.70 | 85.70 | -1.40% | 1,275,153 |
| Nov 22, 2024 | 86.42 | 88.18 | 86.04 | 86.92 | 86.92 | 0.50% | 1,035,150 |
| Nov 21, 2024 | 87.41 | 87.90 | 86.37 | 86.49 | 86.49 | -1.22% | 735,856 |
| Nov 20, 2024 | 86.60 | 88.06 | 86.24 | 87.56 | 87.56 | 1.09% | 772,765 |
| Nov 19, 2024 | 86.43 | 87.94 | 86.43 | 86.62 | 86.62 | -0.72% | 1,446,143 |
| Nov 18, 2024 | 87.83 | 88.75 | 87.06 | 87.25 | 87.25 | -1.21% | 2,074,713 |
| Nov 15, 2024 | 88.80 | 90.24 | 88.14 | 88.32 | 88.32 | -1.56% | 1,541,034 |
| Nov 14, 2024 | 92.36 | 93.37 | 89.08 | 89.72 | 89.72 | -3.20% | 3,623,843 |
| Nov 13, 2024 | 93.64 | 94.93 | 90.00 | 92.69 | 92.69 | -5.05% | 5,227,534 |
| Nov 12, 2024 | 97.59 | 98.96 | 97.32 | 97.62 | 97.62 | -0.85% | 1,443,453 |
| Nov 11, 2024 | 98.45 | 99.82 | 97.39 | 98.46 | 98.46 | 0.66% | 1,469,383 |
| Nov 8, 2024 | 97.95 | 98.29 | 96.86 | 97.81 | 97.81 | 0.86% | 1,388,656 |
| Nov 7, 2024 | 97.69 | 99.63 | 96.17 | 96.98 | 96.98 | -4.36% | 1,514,951 |
| Nov 6, 2024 | 94.51 | 101.50 | 94.51 | 101.40 | 101.40 | 8.73% | 2,286,696 |
| Nov 5, 2024 | 91.43 | 94.48 | 90.95 | 93.26 | 93.26 | 1.70% | 1,404,861 |
| Nov 4, 2024 | 90.55 | 93.25 | 90.15 | 91.70 | 91.70 | 2.00% | 1,627,203 |
| Nov 1, 2024 | 87.31 | 93.66 | 87.30 | 89.90 | 89.90 | 11.23% | 2,310,584 |
| 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 |