Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
93.43
+0.46 (0.49%)
At close: May 12, 2025, 4:00 PM
93.43
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 81.02 | 82.95 | 80.92 | 82.31 | 82.31 | 1.14% | 666,473 |
| Mar 14, 2025 | 79.48 | 81.45 | 79.24 | 81.38 | 81.38 | 2.90% | 548,227 |
| Mar 13, 2025 | 80.16 | 81.52 | 79.08 | 79.09 | 79.09 | -1.47% | 807,602 |
| Mar 12, 2025 | 81.29 | 81.29 | 77.87 | 80.27 | 80.27 | -1.12% | 631,229 |
| Mar 11, 2025 | 84.35 | 85.31 | 81.12 | 81.18 | 81.18 | -3.97% | 1,023,213 |
| Mar 10, 2025 | 86.80 | 88.00 | 82.75 | 84.54 | 84.54 | -2.97% | 1,714,337 |
| Mar 7, 2025 | 87.38 | 89.40 | 85.40 | 87.13 | 87.13 | -0.30% | 808,090 |
| Mar 6, 2025 | 85.98 | 87.67 | 85.71 | 87.39 | 87.39 | 0.96% | 820,256 |
| Mar 5, 2025 | 83.79 | 86.95 | 83.79 | 86.56 | 86.56 | 3.22% | 1,185,160 |
| Mar 4, 2025 | 84.33 | 85.56 | 82.78 | 83.86 | 83.86 | -0.56% | 1,098,773 |
| Mar 3, 2025 | 82.53 | 85.98 | 81.88 | 84.33 | 84.33 | 2.52% | 1,235,224 |