Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
86.75
-4.20 (-4.62%)
Jul 24, 2025, 4:00 PM - Market closed
Liberty Broadband Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 89.58 | 89.96 | 88.39 | 88.64 | 82.82 | -1.37% | 965,353 |
Jun 24, 2025 | 87.54 | 90.05 | 87.44 | 89.87 | 83.96 | 2.77% | 849,859 |
Jun 23, 2025 | 85.57 | 87.55 | 85.57 | 87.44 | 81.70 | 1.24% | 1,573,401 |
Jun 20, 2025 | 85.91 | 87.01 | 85.12 | 86.38 | 80.70 | 2.42% | 2,766,420 |
Jun 18, 2025 | 83.18 | 85.29 | 83.18 | 84.34 | 78.79 | 1.26% | 1,250,662 |
Jun 17, 2025 | 83.44 | 84.50 | 82.68 | 83.29 | 77.81 | -0.47% | 1,107,386 |
Jun 16, 2025 | 86.86 | 87.72 | 83.53 | 83.68 | 78.18 | -3.10% | 1,199,246 |
Jun 13, 2025 | 87.05 | 87.65 | 86.21 | 86.36 | 80.68 | -1.91% | 1,910,965 |
Jun 12, 2025 | 88.71 | 88.79 | 87.76 | 88.04 | 82.26 | -0.51% | 1,275,222 |
Jun 11, 2025 | 90.40 | 90.80 | 88.41 | 88.49 | 82.68 | -1.99% | 1,166,500 |
Jun 10, 2025 | 86.80 | 90.31 | 85.69 | 90.29 | 84.36 | 2.99% | 1,321,400 |
Jun 9, 2025 | 88.21 | 88.63 | 87.47 | 87.67 | 81.91 | -0.56% | 921,128 |
Jun 6, 2025 | 86.62 | 88.89 | 86.62 | 88.17 | 82.37 | 1.24% | 555,787 |
Jun 5, 2025 | 86.79 | 88.02 | 86.64 | 87.09 | 81.37 | 0.46% | 1,547,462 |
Jun 4, 2025 | 87.82 | 88.22 | 86.69 | 86.69 | 80.99 | -0.70% | 1,218,042 |
Jun 3, 2025 | 87.46 | 87.56 | 85.34 | 87.29 | 81.56 | -0.42% | 2,142,676 |
Jun 2, 2025 | 87.53 | 87.83 | 85.39 | 87.66 | 81.90 | -0.19% | 1,176,434 |
May 30, 2025 | 88.32 | 88.32 | 86.26 | 87.83 | 82.06 | 0.19% | 1,846,774 |
May 29, 2025 | 90.53 | 90.53 | 87.10 | 87.66 | 81.90 | -2.83% | 1,219,878 |
May 28, 2025 | 90.02 | 91.22 | 89.85 | 90.22 | 84.29 | -0.30% | 1,166,959 |
May 27, 2025 | 91.05 | 92.08 | 90.00 | 90.49 | 84.54 | 0.50% | 2,097,877 |
May 23, 2025 | 89.49 | 90.67 | 89.45 | 90.04 | 84.12 | -0.79% | 1,012,257 |
May 22, 2025 | 92.28 | 93.18 | 90.70 | 90.76 | 84.79 | -1.43% | 897,187 |
May 21, 2025 | 93.44 | 94.09 | 91.78 | 92.08 | 86.03 | -1.98% | 1,659,654 |
May 20, 2025 | 92.87 | 94.85 | 92.87 | 93.94 | 87.77 | 1.26% | 1,182,755 |
May 19, 2025 | 93.86 | 95.37 | 92.16 | 92.77 | 86.68 | -2.18% | 2,441,429 |
May 16, 2025 | 94.53 | 97.38 | 93.27 | 94.84 | 88.61 | 4.09% | 3,573,227 |
May 15, 2025 | 90.02 | 91.87 | 89.84 | 91.11 | 85.13 | 1.23% | 561,986 |
May 14, 2025 | 89.01 | 90.12 | 88.56 | 90.01 | 84.09 | 0.92% | 593,457 |
May 13, 2025 | 87.13 | 89.84 | 85.69 | 89.19 | 83.33 | 1.95% | 922,503 |