Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
75.46
+1.31 (1.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2024 | 51.41 | 51.85 | 50.60 | 51.43 | 51.43 | 0.37% | 811,387 |
| Jun 10, 2024 | 51.56 | 51.56 | 50.70 | 51.24 | 51.24 | -0.77% | 1,604,029 |
| Jun 7, 2024 | 51.60 | 52.26 | 51.51 | 51.64 | 51.64 | -1.24% | 1,421,832 |
| Jun 6, 2024 | 51.88 | 53.66 | 51.68 | 52.29 | 52.29 | - | 868,199 |
| Jun 5, 2024 | 52.85 | 53.01 | 51.95 | 52.29 | 52.29 | -0.68% | 893,124 |
| Jun 4, 2024 | 53.73 | 54.00 | 52.24 | 52.65 | 52.65 | -2.55% | 1,219,411 |
| Jun 3, 2024 | 54.45 | 54.71 | 53.54 | 54.03 | 54.03 | -0.11% | 1,688,745 |
| May 31, 2024 | 52.47 | 54.60 | 52.07 | 54.09 | 54.09 | 3.11% | 8,651,517 |
| May 30, 2024 | 51.77 | 52.71 | 51.52 | 52.46 | 52.46 | 2.14% | 1,403,871 |
| May 29, 2024 | 51.07 | 51.38 | 50.61 | 51.36 | 51.36 | -0.23% | 1,105,193 |
| May 28, 2024 | 51.08 | 51.75 | 50.97 | 51.48 | 51.48 | 0.23% | 950,465 |
| May 24, 2024 | 51.05 | 51.38 | 50.43 | 51.36 | 51.36 | 1.52% | 840,276 |
| May 23, 2024 | 51.71 | 51.79 | 50.54 | 50.59 | 50.59 | -2.75% | 996,002 |
| May 22, 2024 | 52.34 | 52.72 | 51.47 | 52.02 | 52.02 | -1.23% | 889,244 |
| May 21, 2024 | 53.24 | 53.74 | 52.52 | 52.67 | 52.67 | -1.35% | 967,334 |
| May 20, 2024 | 53.39 | 53.71 | 52.40 | 53.39 | 53.39 | -0.04% | 1,510,438 |
| May 17, 2024 | 53.83 | 54.01 | 52.99 | 53.41 | 53.41 | -1.17% | 1,126,449 |
| May 16, 2024 | 52.11 | 54.07 | 52.11 | 54.04 | 54.04 | 2.54% | 1,072,403 |
| May 15, 2024 | 54.04 | 54.04 | 52.16 | 52.70 | 52.70 | -1.81% | 1,477,724 |
| May 14, 2024 | 53.93 | 54.52 | 53.09 | 53.67 | 53.67 | 1.32% | 1,162,831 |
| May 13, 2024 | 53.26 | 54.26 | 52.95 | 52.97 | 52.97 | -0.17% | 813,794 |
| May 10, 2024 | 51.49 | 53.40 | 50.87 | 53.06 | 53.06 | 3.07% | 856,997 |
| May 9, 2024 | 52.82 | 53.31 | 51.30 | 51.48 | 51.48 | -2.61% | 1,253,460 |
| May 8, 2024 | 51.89 | 54.86 | 51.89 | 52.86 | 52.86 | 1.34% | 1,261,435 |
| May 7, 2024 | 52.59 | 53.21 | 51.92 | 52.16 | 52.16 | -0.69% | 2,889,226 |
| May 6, 2024 | 52.14 | 53.09 | 51.77 | 52.52 | 52.52 | 1.23% | 822,791 |
| May 3, 2024 | 52.20 | 52.85 | 51.62 | 51.88 | 51.88 | 0.84% | 602,709 |