Liberty Broadband Corporation (LBRDP)
NASDAQ: LBRDP · Real-Time Price · USD · Preferred Stock
24.10
-0.24 (-0.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.30 | 24.30 | 24.15 | 24.00 | - | -1.40% | 4,836 |
| Apr 24, 2025 | 24.24 | 24.47 | 24.12 | 24.34 | 24.34 | 0.50% | 7,691 |
| Apr 23, 2025 | 24.33 | 24.48 | 24.22 | 24.22 | 24.22 | -0.29% | 3,292 |
| Apr 22, 2025 | 24.00 | 24.29 | 24.00 | 24.29 | 24.29 | 0.87% | 1,828 |
| Apr 21, 2025 | 24.04 | 24.11 | 24.04 | 24.08 | 24.08 | -0.70% | 1,543 |
| Apr 17, 2025 | 24.28 | 24.28 | 24.03 | 24.25 | 24.25 | 1.46% | 3,443 |
| Apr 16, 2025 | 24.29 | 24.29 | 23.90 | 23.90 | 23.90 | 0.72% | 1,501 |
| Apr 15, 2025 | 23.75 | 23.85 | 23.61 | 23.73 | 23.73 | 1.03% | 6,107 |
| Apr 14, 2025 | 23.95 | 24.34 | 23.39 | 23.49 | 23.49 | -2.10% | 16,245 |
| Apr 11, 2025 | 24.28 | 24.28 | 23.94 | 23.99 | 23.99 | -1.11% | 8,876 |
| Apr 10, 2025 | 24.36 | 24.36 | 24.10 | 24.26 | 24.26 | -0.53% | 1,893 |
| Apr 9, 2025 | 24.05 | 24.39 | 24.05 | 24.39 | 24.39 | 1.96% | 4,950 |
| Apr 8, 2025 | 24.01 | 24.19 | 23.92 | 23.92 | 23.92 | -0.37% | 10,080 |
| Apr 7, 2025 | 23.62 | 24.15 | 23.44 | 24.01 | 24.01 | 1.09% | 10,925 |
| Apr 4, 2025 | 24.15 | 24.28 | 23.71 | 23.75 | 23.75 | -1.66% | 8,056 |
| Apr 3, 2025 | 23.96 | 24.44 | 23.96 | 24.15 | 24.15 | -0.21% | 5,631 |
| Apr 2, 2025 | 23.96 | 24.29 | 23.94 | 24.20 | 24.20 | 0.62% | 5,129 |
| Apr 1, 2025 | 24.23 | 24.45 | 24.00 | 24.05 | 24.05 | 0.04% | 10,716 |
| Mar 31, 2025 | 24.69 | 24.70 | 24.04 | 24.04 | 24.04 | -3.80% | 32,202 |
| Mar 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.54 | - | 222 |
| Mar 27, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.54 | 0.04% | 1,152 |
| Mar 26, 2025 | 25.10 | 25.10 | 24.97 | 24.98 | 24.53 | - | 2,588 |
| Mar 25, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.53 | - | 394 |
| Mar 24, 2025 | 25.12 | 25.12 | 24.98 | 24.98 | 24.53 | -0.12% | 4,809 |
| Mar 21, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 24.56 | -0.73% | 2,986 |
| Mar 20, 2025 | 25.17 | 25.19 | 25.03 | 25.19 | 24.74 | 0.15% | 1,198 |
| Mar 19, 2025 | 25.00 | 25.24 | 25.00 | 25.16 | 24.71 | 1.36% | 1,471 |
| Mar 18, 2025 | 25.10 | 25.24 | 24.82 | 24.82 | 24.38 | -0.47% | 1,124 |
| Mar 17, 2025 | 24.91 | 24.97 | 24.83 | 24.94 | 24.49 | 0.07% | 7,029 |
| Mar 14, 2025 | 25.04 | 25.04 | 24.92 | 24.92 | 24.47 | -0.60% | 1,017 |
| Mar 13, 2025 | 25.45 | 25.45 | 25.07 | 25.07 | 24.62 | -0.28% | 1,155 |
| Mar 12, 2025 | 25.00 | 25.14 | 25.00 | 25.14 | 24.69 | 0.45% | 752 |
| Mar 11, 2025 | 24.92 | 25.16 | 24.86 | 25.03 | 24.58 | 0.15% | 3,157 |
| Mar 10, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.54 | 0.39% | 1,177 |
| Mar 7, 2025 | 24.92 | 24.92 | 24.86 | 24.89 | 24.45 | 0.17% | 2,474 |
| Mar 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.41 | -0.60% | 793 |
| Mar 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | 0.38% | 577 |
| Mar 4, 2025 | 24.72 | 24.99 | 24.70 | 24.91 | 24.46 | -0.26% | 3,230 |
| Mar 3, 2025 | 25.11 | 25.11 | 24.94 | 24.97 | 24.52 | -0.64% | 4,676 |
| Feb 28, 2025 | 25.22 | 25.22 | 25.06 | 25.13 | 24.68 | 0.32% | 3,259 |
| Feb 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.60 | 0.20% | 653 |
| Feb 26, 2025 | 25.26 | 25.26 | 25.00 | 25.00 | 24.55 | -1.17% | 1,649 |
| Feb 25, 2025 | 25.11 | 25.30 | 25.11 | 25.30 | 24.85 | 0.46% | 7,847 |
| Feb 24, 2025 | 25.10 | 25.18 | 25.10 | 25.18 | 24.73 | -0.08% | 912 |
| Feb 21, 2025 | 25.20 | 25.20 | 25.01 | 25.20 | 24.75 | 0.40% | 2,895 |
| Feb 20, 2025 | 24.70 | 25.18 | 24.70 | 25.10 | 24.65 | 0.64% | 5,199 |
| Feb 19, 2025 | 24.84 | 25.00 | 24.84 | 24.94 | 24.49 | -0.48% | 4,545 |
| Feb 18, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.61 | - | 354 |
| Feb 14, 2025 | 24.76 | 25.06 | 24.76 | 25.06 | 24.61 | 0.84% | 9,416 |
| Feb 13, 2025 | 24.73 | 24.96 | 24.68 | 24.85 | 24.41 | 0.16% | 4,197 |