Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
47.50
+1.21 (2.61%)
At close: Dec 5, 2025, 4:00 PM EST
47.49
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 4:20 PM EST
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.23 | 48.06 | 46.19 | 47.49 | 47.49 | 2.59% | 1,399,387 |
| Dec 4, 2025 | 46.35 | 46.61 | 45.47 | 46.29 | 46.29 | -0.11% | 1,089,923 |
| Dec 3, 2025 | 45.57 | 46.77 | 45.23 | 46.34 | 46.34 | 1.31% | 2,117,862 |
| Dec 2, 2025 | 45.55 | 46.15 | 44.88 | 45.74 | 45.74 | 0.42% | 1,371,072 |
| Dec 1, 2025 | 45.78 | 46.80 | 45.30 | 45.55 | 45.55 | -1.60% | 1,316,056 |
| Nov 28, 2025 | 46.31 | 47.11 | 46.12 | 46.29 | 46.29 | 0.17% | 445,989 |
| Nov 26, 2025 | 46.30 | 46.42 | 45.95 | 46.21 | 46.21 | -0.50% | 1,417,206 |
| Nov 25, 2025 | 46.28 | 47.34 | 46.13 | 46.44 | 46.44 | 0.89% | 1,574,943 |
| Nov 24, 2025 | 47.01 | 47.36 | 45.72 | 46.03 | 46.03 | -2.04% | 1,484,002 |
| Nov 21, 2025 | 45.12 | 47.01 | 44.87 | 46.99 | 46.99 | 4.54% | 1,795,164 |
| Nov 20, 2025 | 45.26 | 46.00 | 44.63 | 44.95 | 44.95 | 0.16% | 1,514,748 |
| Nov 19, 2025 | 46.37 | 46.57 | 44.74 | 44.88 | 44.88 | -3.21% | 940,946 |
| Nov 18, 2025 | 46.67 | 47.09 | 46.08 | 46.37 | 46.37 | -0.54% | 668,824 |
| Nov 17, 2025 | 46.70 | 48.14 | 46.25 | 46.62 | 46.62 | -0.83% | 1,011,943 |
| Nov 14, 2025 | 47.40 | 47.50 | 46.08 | 47.01 | 47.01 | -0.80% | 892,279 |
| Nov 13, 2025 | 48.95 | 49.21 | 47.29 | 47.39 | 47.39 | -3.72% | 1,401,208 |
| Nov 12, 2025 | 48.39 | 49.77 | 48.11 | 49.22 | 49.22 | 1.72% | 1,114,133 |
| Nov 11, 2025 | 49.00 | 49.00 | 48.16 | 48.39 | 48.39 | -0.53% | 1,054,183 |
| Nov 10, 2025 | 50.85 | 51.04 | 48.54 | 48.65 | 48.65 | -4.10% | 1,437,474 |
| Nov 7, 2025 | 49.99 | 50.76 | 49.31 | 50.73 | 50.73 | 1.04% | 789,769 |
| Nov 6, 2025 | 51.99 | 52.35 | 49.83 | 50.21 | 50.21 | -3.24% | 954,214 |
| Nov 5, 2025 | 50.82 | 52.24 | 50.81 | 51.89 | 51.89 | 1.97% | 1,043,820 |
| Nov 4, 2025 | 51.45 | 51.45 | 50.24 | 50.89 | 50.89 | -0.90% | 1,025,140 |
| Nov 3, 2025 | 53.31 | 53.34 | 49.61 | 51.35 | 51.35 | -4.59% | 1,676,477 |
| Oct 31, 2025 | 50.48 | 54.01 | 49.59 | 53.82 | 53.82 | 1.17% | 1,991,367 |
| Oct 30, 2025 | 52.25 | 56.18 | 51.60 | 53.20 | 53.20 | -4.33% | 1,495,327 |
| Oct 29, 2025 | 56.91 | 57.03 | 55.02 | 55.61 | 55.61 | -2.95% | 1,257,918 |
| Oct 28, 2025 | 56.69 | 57.48 | 56.00 | 57.30 | 57.30 | 1.38% | 464,564 |
| Oct 27, 2025 | 56.61 | 56.86 | 56.14 | 56.52 | 56.52 | 0.32% | 481,783 |
| Oct 24, 2025 | 56.48 | 57.09 | 56.22 | 56.34 | 56.34 | 0.28% | 551,269 |
| Oct 23, 2025 | 56.46 | 56.84 | 56.13 | 56.18 | 56.18 | -0.27% | 805,764 |
| Oct 22, 2025 | 57.78 | 57.97 | 56.22 | 56.33 | 56.33 | -3.18% | 1,118,859 |
| Oct 21, 2025 | 58.00 | 58.83 | 57.54 | 58.18 | 58.18 | 0.31% | 885,711 |
| Oct 20, 2025 | 58.55 | 58.56 | 57.19 | 58.00 | 58.00 | -0.62% | 1,014,867 |
| Oct 17, 2025 | 59.09 | 59.09 | 57.84 | 58.36 | 58.36 | -0.77% | 961,126 |
| Oct 16, 2025 | 61.02 | 61.10 | 58.21 | 58.81 | 58.81 | -3.62% | 1,173,307 |
| Oct 15, 2025 | 61.55 | 61.98 | 60.84 | 61.02 | 61.02 | -0.65% | 455,785 |
| Oct 14, 2025 | 59.24 | 62.00 | 59.24 | 61.42 | 61.42 | 2.98% | 963,021 |
| Oct 13, 2025 | 60.41 | 60.86 | 59.51 | 59.64 | 59.64 | -0.20% | 1,097,884 |
| Oct 10, 2025 | 61.14 | 62.22 | 59.74 | 59.76 | 59.76 | -2.34% | 1,391,370 |
| Oct 9, 2025 | 63.59 | 63.60 | 61.02 | 61.19 | 61.19 | -3.46% | 1,054,246 |
| Oct 8, 2025 | 64.28 | 64.36 | 62.72 | 63.38 | 63.38 | -0.63% | 820,628 |
| Oct 7, 2025 | 65.35 | 65.61 | 63.33 | 63.78 | 63.78 | -2.21% | 977,238 |
| Oct 6, 2025 | 64.47 | 65.41 | 63.80 | 65.22 | 65.22 | 1.07% | 1,086,196 |
| Oct 3, 2025 | 62.09 | 64.67 | 62.09 | 64.53 | 64.53 | 3.95% | 1,317,758 |
| Oct 2, 2025 | 62.96 | 63.80 | 62.00 | 62.08 | 62.08 | -2.04% | 874,420 |
| Oct 1, 2025 | 63.29 | 63.84 | 62.42 | 63.37 | 63.37 | -0.27% | 1,086,060 |
| Sep 30, 2025 | 63.61 | 65.73 | 63.36 | 63.54 | 63.54 | 0.05% | 1,251,478 |
| Sep 29, 2025 | 62.75 | 64.20 | 62.55 | 63.51 | 63.51 | 0.99% | 1,212,358 |
| Sep 26, 2025 | 62.46 | 63.98 | 62.45 | 62.89 | 62.89 | 1.09% | 1,021,088 |