Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
96.35
-0.29 (-0.30%)
At close: May 28, 2025, 4:00 PM
96.00
-0.35 (-0.36%)
After-hours: May 28, 2025, 5:09 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 96.14 | 97.43 | 95.96 | 96.48 | - | -0.17% | 721,612 |
| May 27, 2025 | 97.24 | 98.35 | 96.12 | 96.64 | 96.64 | 0.50% | 1,964,305 |
| May 23, 2025 | 95.57 | 96.83 | 95.53 | 96.16 | 96.16 | -0.79% | 947,807 |
| May 22, 2025 | 98.55 | 99.52 | 96.87 | 96.93 | 96.93 | -1.43% | 840,063 |
| May 21, 2025 | 99.79 | 100.49 | 98.02 | 98.34 | 98.34 | -1.98% | 1,553,984 |
| May 20, 2025 | 99.18 | 101.30 | 99.18 | 100.33 | 100.33 | 1.26% | 1,107,449 |
| May 19, 2025 | 100.24 | 101.85 | 98.43 | 99.08 | 99.08 | -2.18% | 2,285,983 |
| May 16, 2025 | 100.96 | 104.00 | 99.61 | 101.29 | 101.29 | 4.09% | 3,345,719 |
| May 15, 2025 | 96.14 | 98.12 | 95.95 | 97.31 | 97.31 | 1.23% | 526,205 |
| May 14, 2025 | 95.06 | 96.25 | 94.58 | 96.13 | 96.13 | 0.92% | 555,672 |
| May 13, 2025 | 93.05 | 95.95 | 91.52 | 95.25 | 95.25 | 1.95% | 863,767 |
| May 12, 2025 | 94.69 | 95.00 | 92.73 | 93.43 | 93.43 | 0.49% | 1,094,723 |
| May 9, 2025 | 93.58 | 93.74 | 92.64 | 92.97 | 92.97 | -0.67% | 634,700 |
| May 8, 2025 | 93.06 | 94.50 | 93.06 | 93.60 | 93.60 | 0.18% | 566,404 |
| May 7, 2025 | 93.42 | 94.93 | 92.84 | 93.43 | 93.43 | -0.12% | 782,307 |
| May 6, 2025 | 90.47 | 93.65 | 90.47 | 93.54 | 93.54 | 1.92% | 795,316 |
| May 5, 2025 | 88.68 | 92.50 | 88.59 | 91.78 | 91.78 | 2.49% | 928,323 |
| May 2, 2025 | 89.89 | 90.18 | 89.08 | 89.55 | 89.55 | 0.66% | 656,744 |
| May 1, 2025 | 90.55 | 90.56 | 88.80 | 88.96 | 88.96 | -1.58% | 910,700 |
| Apr 30, 2025 | 87.62 | 90.54 | 87.05 | 90.39 | 90.39 | 1.56% | 796,910 |
| Apr 29, 2025 | 86.82 | 89.16 | 86.82 | 89.00 | 89.00 | 2.38% | 1,237,864 |
| Apr 28, 2025 | 86.25 | 88.92 | 86.25 | 86.93 | 86.93 | 0.81% | 1,095,314 |
| Apr 25, 2025 | 79.83 | 86.45 | 79.75 | 86.23 | 86.23 | 11.47% | 1,177,687 |
| Apr 24, 2025 | 75.75 | 78.34 | 74.15 | 77.36 | 77.36 | -1.26% | 629,731 |
| Apr 23, 2025 | 78.49 | 79.99 | 77.95 | 78.35 | 78.35 | 2.06% | 1,693,732 |
| Apr 22, 2025 | 75.87 | 76.83 | 75.30 | 76.77 | 76.77 | 2.77% | 485,228 |
| Apr 21, 2025 | 77.68 | 78.81 | 73.99 | 74.70 | 74.70 | -4.50% | 586,654 |
| Apr 17, 2025 | 76.89 | 78.87 | 76.89 | 78.22 | 78.22 | 2.11% | 661,821 |
| Apr 16, 2025 | 78.61 | 78.89 | 76.11 | 76.60 | 76.60 | -3.04% | 411,533 |
| Apr 15, 2025 | 78.73 | 80.25 | 78.38 | 79.00 | 79.00 | 0.92% | 413,180 |
| Apr 14, 2025 | 77.34 | 79.14 | 77.20 | 78.28 | 78.28 | 1.87% | 449,871 |
| Apr 11, 2025 | 76.70 | 77.92 | 75.58 | 76.84 | 76.84 | -0.18% | 370,687 |
| Apr 10, 2025 | 78.58 | 78.88 | 74.77 | 76.98 | 76.98 | -3.50% | 566,703 |
| Apr 9, 2025 | 72.56 | 80.54 | 71.20 | 79.77 | 79.77 | 8.31% | 1,161,161 |
| Apr 8, 2025 | 78.52 | 79.10 | 72.91 | 73.65 | 73.65 | -3.19% | 935,509 |
| Apr 7, 2025 | 74.67 | 79.54 | 73.64 | 76.08 | 76.08 | -1.32% | 1,304,366 |
| Apr 4, 2025 | 82.39 | 84.47 | 76.97 | 77.10 | 77.10 | -8.78% | 1,180,989 |
| Apr 3, 2025 | 85.37 | 88.13 | 84.50 | 84.52 | 84.52 | -3.48% | 860,993 |
| Apr 2, 2025 | 85.05 | 87.67 | 84.95 | 87.57 | 87.57 | 2.39% | 1,071,748 |
| Apr 1, 2025 | 84.42 | 86.52 | 84.06 | 85.53 | 85.53 | 0.56% | 641,718 |
| Mar 31, 2025 | 84.89 | 85.34 | 83.29 | 85.05 | 85.05 | -0.09% | 1,276,520 |
| Mar 28, 2025 | 88.22 | 88.93 | 85.06 | 85.13 | 85.13 | -3.39% | 545,049 |
| 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 |