Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
85.13
-2.99 (-3.39%)
At close: Mar 28, 2025, 4:00 PM
81.68
-3.45 (-4.06%)
After-hours: Mar 28, 2025, 5:21 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 88.22 | 88.93 | 85.06 | 85.13 | 85.13 | -3.39% | 545,013 |
| Mar 27, 2025 | 88.75 | 89.07 | 87.45 | 88.12 | 88.12 | -0.59% | 691,734 |
| Mar 26, 2025 | 86.09 | 89.15 | 86.03 | 88.64 | 88.64 | 2.70% | 689,853 |
| Mar 25, 2025 | 85.21 | 86.39 | 84.60 | 86.31 | 86.31 | 1.77% | 602,755 |
| Mar 24, 2025 | 83.69 | 85.50 | 83.69 | 84.81 | 84.81 | 1.34% | 1,003,298 |
| Mar 21, 2025 | 82.90 | 84.07 | 82.23 | 83.69 | 83.69 | 0.18% | 812,176 |
| Mar 20, 2025 | 80.96 | 83.70 | 80.96 | 83.54 | 83.54 | 2.63% | 680,707 |
| Mar 19, 2025 | 81.67 | 82.51 | 80.79 | 81.40 | 81.40 | -0.67% | 688,043 |
| Mar 18, 2025 | 82.37 | 82.40 | 80.95 | 81.95 | 81.95 | -0.44% | 1,128,545 |
| Mar 17, 2025 | 81.02 | 82.95 | 80.92 | 82.31 | 82.31 | 1.14% | 666,473 |
| Mar 14, 2025 | 79.48 | 81.45 | 79.24 | 81.38 | 81.38 | 2.90% | 548,227 |
| Mar 13, 2025 | 80.16 | 81.52 | 79.08 | 79.09 | 79.09 | -1.47% | 807,602 |
| Mar 12, 2025 | 81.29 | 81.29 | 77.87 | 80.27 | 80.27 | -1.12% | 631,229 |
| Mar 11, 2025 | 84.35 | 85.31 | 81.12 | 81.18 | 81.18 | -3.97% | 1,023,213 |
| Mar 10, 2025 | 86.80 | 88.00 | 82.75 | 84.54 | 84.54 | -2.97% | 1,714,337 |
| Mar 7, 2025 | 87.38 | 89.40 | 85.40 | 87.13 | 87.13 | -0.30% | 808,090 |
| Mar 6, 2025 | 85.98 | 87.67 | 85.71 | 87.39 | 87.39 | 0.96% | 820,256 |
| Mar 5, 2025 | 83.79 | 86.95 | 83.79 | 86.56 | 86.56 | 3.22% | 1,185,160 |
| Mar 4, 2025 | 84.33 | 85.56 | 82.78 | 83.86 | 83.86 | -0.56% | 1,098,773 |
| Mar 3, 2025 | 82.53 | 85.98 | 81.88 | 84.33 | 84.33 | 2.52% | 1,235,224 |
| Feb 28, 2025 | 81.40 | 83.16 | 81.25 | 82.26 | 82.26 | 1.29% | 1,052,319 |
| Feb 27, 2025 | 79.95 | 82.12 | 79.51 | 81.21 | 81.21 | 2.16% | 1,666,900 |
| Feb 26, 2025 | 80.17 | 80.87 | 79.10 | 79.49 | 79.49 | -1.23% | 963,593 |
| Feb 25, 2025 | 82.67 | 83.70 | 80.28 | 80.48 | 80.48 | -2.28% | 843,573 |
| Feb 24, 2025 | 81.34 | 83.29 | 81.25 | 82.36 | 82.36 | 1.23% | 842,257 |
| Feb 21, 2025 | 82.07 | 82.34 | 81.20 | 81.36 | 81.36 | -0.20% | 476,517 |
| Feb 20, 2025 | 80.93 | 81.74 | 80.39 | 81.52 | 81.52 | 0.22% | 740,960 |
| Feb 19, 2025 | 80.95 | 82.28 | 80.94 | 81.34 | 81.34 | -0.32% | 545,942 |
| Feb 18, 2025 | 82.00 | 82.00 | 79.92 | 81.60 | 81.60 | 0.02% | 697,710 |
| Feb 14, 2025 | 81.71 | 81.75 | 80.86 | 81.58 | 81.58 | 0.64% | 318,730 |
| Feb 13, 2025 | 79.76 | 81.71 | 79.73 | 81.06 | 81.06 | 2.01% | 386,026 |
| Feb 12, 2025 | 77.95 | 79.82 | 77.83 | 79.46 | 79.46 | 1.18% | 1,408,653 |
| Feb 11, 2025 | 76.55 | 78.81 | 76.55 | 78.53 | 78.53 | 1.84% | 390,273 |
| Feb 10, 2025 | 78.43 | 79.22 | 76.94 | 77.11 | 77.11 | -0.78% | 1,298,360 |
| Feb 7, 2025 | 79.39 | 79.39 | 77.53 | 77.72 | 77.72 | -1.58% | 543,634 |
| Feb 6, 2025 | 77.59 | 79.02 | 77.19 | 78.97 | 78.97 | 2.39% | 463,360 |
| Feb 5, 2025 | 75.81 | 77.59 | 75.16 | 77.13 | 77.13 | 1.65% | 648,831 |
| Feb 4, 2025 | 75.83 | 76.75 | 74.94 | 75.88 | 75.88 | -0.25% | 608,359 |
| Feb 3, 2025 | 75.85 | 76.60 | 75.42 | 76.07 | 76.07 | -0.77% | 611,669 |
| Jan 31, 2025 | 78.72 | 79.31 | 76.04 | 76.66 | 76.66 | 2.75% | 1,751,660 |
| Jan 30, 2025 | 75.13 | 77.23 | 72.45 | 74.61 | 74.61 | -6.47% | 1,899,168 |
| Jan 29, 2025 | 81.18 | 81.18 | 79.30 | 79.77 | 79.77 | -1.23% | 550,781 |
| Jan 28, 2025 | 80.81 | 81.56 | 79.85 | 80.76 | 80.76 | -0.69% | 382,989 |
| Jan 27, 2025 | 80.95 | 82.17 | 80.53 | 81.32 | 81.32 | 0.16% | 567,500 |
| Jan 24, 2025 | 79.62 | 81.26 | 79.00 | 81.19 | 81.19 | 2.25% | 483,191 |
| Jan 23, 2025 | 77.74 | 79.44 | 76.90 | 79.40 | 79.40 | 2.68% | 1,088,220 |
| Jan 22, 2025 | 76.64 | 77.40 | 75.70 | 77.33 | 77.33 | 0.74% | 757,468 |
| Jan 21, 2025 | 76.72 | 77.75 | 76.62 | 76.76 | 76.76 | 0.34% | 1,748,489 |
| Jan 17, 2025 | 76.68 | 77.25 | 76.12 | 76.50 | 76.50 | 0.86% | 535,390 |
| Jan 16, 2025 | 75.72 | 76.49 | 75.71 | 75.85 | 75.85 | -0.09% | 2,275,350 |