Liberty Broadband Corporation (LBRDP)
NASDAQ: LBRDP · Real-Time Price · USD · Preferred Stock
24.95
+0.11 (0.44%)
Aug 14, 2025, 4:00 PM - Market closed
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.95 | 0.44% | 1,130 |
| Aug 13, 2025 | 24.84 | 24.97 | 24.80 | 24.84 | 24.84 | -0.48% | 4,025 |
| Aug 12, 2025 | 24.96 | 24.98 | 24.90 | 24.96 | 24.96 | 0.24% | 3,010 |
| Aug 11, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.24% | 1,779 |
| Aug 8, 2025 | 24.95 | 25.00 | 24.83 | 24.84 | 24.84 | 0.16% | 1,037 |
| Aug 7, 2025 | 24.91 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 819 |
| Aug 6, 2025 | 25.05 | 25.07 | 24.90 | 24.90 | 24.90 | -0.64% | 4,240 |
| Aug 5, 2025 | 25.00 | 25.28 | 25.00 | 25.06 | 25.06 | -0.36% | 7,549 |
| Aug 4, 2025 | 24.88 | 25.20 | 24.75 | 25.15 | 25.15 | 1.09% | 12,300 |
| Aug 1, 2025 | 24.95 | 25.55 | 24.71 | 24.88 | 24.88 | 0.28% | 20,170 |
| Jul 31, 2025 | 24.67 | 25.45 | 24.67 | 24.81 | 24.81 | 0.45% | 38,893 |
| Jul 30, 2025 | 24.72 | 24.72 | 24.60 | 24.70 | 24.70 | -0.28% | 3,940 |
| Jul 29, 2025 | 24.70 | 24.80 | 24.60 | 24.77 | 24.77 | 0.28% | 7,151 |
| Jul 28, 2025 | 24.65 | 24.79 | 24.60 | 24.70 | 24.70 | -0.20% | 8,823 |
| Jul 25, 2025 | 25.15 | 25.15 | 24.74 | 24.75 | 24.75 | -1.59% | 12,078 |
| Jul 24, 2025 | 24.79 | 25.20 | 24.79 | 25.15 | 25.15 | 0.52% | 4,843 |
| Jul 23, 2025 | 24.99 | 25.20 | 24.99 | 25.02 | 25.02 | 0.85% | 14,441 |
| Jul 22, 2025 | 25.00 | 25.14 | 24.81 | 24.81 | 24.81 | -0.86% | 24,373 |
| Jul 21, 2025 | 24.90 | 25.11 | 24.90 | 25.03 | 25.03 | 0.99% | 5,022 |
| Jul 18, 2025 | 25.00 | 25.00 | 24.52 | 24.78 | 24.78 | -1.16% | 6,331 |
| Jul 17, 2025 | 25.05 | 25.09 | 25.00 | 25.07 | 25.07 | 0.23% | 15,108 |
| Jul 16, 2025 | 25.00 | 25.15 | 25.00 | 25.01 | 25.01 | 0.05% | 11,519 |
| Jul 15, 2025 | 25.01 | 25.18 | 25.00 | 25.00 | 25.00 | -0.48% | 13,012 |
| Jul 14, 2025 | 25.20 | 25.20 | 24.73 | 25.12 | 25.12 | - | 2,469 |
| Jul 11, 2025 | 25.10 | 25.15 | 25.10 | 25.12 | 25.12 | 0.08% | 2,981 |
| Jul 10, 2025 | 25.18 | 25.20 | 25.01 | 25.10 | 25.10 | 0.12% | 6,126 |
| Jul 9, 2025 | 24.84 | 25.20 | 24.84 | 25.07 | 25.07 | 0.04% | 4,775 |
| Jul 8, 2025 | 24.93 | 25.20 | 24.93 | 25.06 | 25.06 | 0.04% | 2,742 |
| Jul 7, 2025 | 25.07 | 25.07 | 24.90 | 25.05 | 25.05 | - | 12,250 |
| Jul 3, 2025 | 24.78 | 25.05 | 24.78 | 25.05 | 25.05 | 0.04% | 1,137 |
| Jul 2, 2025 | 25.04 | 25.13 | 25.04 | 25.04 | 25.04 | 0.08% | 2,211 |
| Jul 1, 2025 | 25.00 | 25.05 | 25.00 | 25.02 | 25.02 | 0.28% | 17,258 |
| Jun 30, 2025 | 24.90 | 24.95 | 24.75 | 24.95 | 24.95 | -0.40% | 5,317 |
| Jun 27, 2025 | 25.05 | 25.07 | 25.03 | 25.05 | 24.61 | - | 1,842 |
| Jun 26, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 24.61 | - | 583 |
| Jun 25, 2025 | 24.85 | 25.19 | 24.84 | 25.05 | 24.61 | 0.60% | 38,294 |
| Jun 24, 2025 | 24.86 | 24.90 | 24.85 | 24.90 | 24.47 | 0.20% | 4,887 |
| Jun 23, 2025 | 24.80 | 24.91 | 24.80 | 24.85 | 24.42 | 0.08% | 6,648 |
| Jun 20, 2025 | 24.38 | 24.98 | 24.38 | 24.83 | 24.40 | -0.08% | 4,679 |
| Jun 18, 2025 | 24.87 | 24.87 | 24.61 | 24.85 | 24.42 | 0.12% | 2,958 |
| Jun 17, 2025 | 24.78 | 24.82 | 24.78 | 24.82 | 24.39 | -0.36% | 1,288 |
| Jun 16, 2025 | 24.92 | 24.92 | 24.66 | 24.91 | 24.47 | 0.28% | 5,767 |
| Jun 13, 2025 | 24.73 | 24.84 | 24.69 | 24.84 | 24.41 | 0.89% | 7,477 |
| Jun 12, 2025 | 24.59 | 24.84 | 24.59 | 24.62 | 24.19 | -0.26% | 3,659 |
| Jun 11, 2025 | 24.70 | 24.86 | 24.60 | 24.69 | 24.25 | 1.33% | 5,373 |
| Jun 10, 2025 | 24.30 | 24.41 | 24.29 | 24.36 | 23.94 | 0.83% | 7,237 |
| Jun 9, 2025 | 24.20 | 24.35 | 24.16 | 24.16 | 23.74 | -0.36% | 8,537 |
| Jun 6, 2025 | 24.35 | 24.35 | 24.22 | 24.25 | 23.83 | -0.45% | 3,388 |
| Jun 5, 2025 | 24.30 | 24.43 | 24.25 | 24.36 | 23.93 | 0.23% | 6,545 |
| Jun 4, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 23.88 | 0.25% | 5,200 |