Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
61.35
+1.43 (2.39%)
At close: Aug 13, 2025, 4:00 PM
60.94
-0.41 (-0.67%)
After-hours: Aug 13, 2025, 6:29 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 60.01 | 61.67 | 59.65 | 61.35 | 61.35 | 2.39% | 1,476,120 |
| Aug 12, 2025 | 59.42 | 60.38 | 59.20 | 59.92 | 59.92 | 1.85% | 1,336,416 |
| Aug 11, 2025 | 58.33 | 59.68 | 57.91 | 58.83 | 58.83 | 0.91% | 1,765,627 |
| Aug 8, 2025 | 58.81 | 59.37 | 58.19 | 58.30 | 58.30 | -0.88% | 2,104,782 |
| Aug 7, 2025 | 60.00 | 60.27 | 58.43 | 58.82 | 58.82 | -1.26% | 1,872,760 |
| Aug 6, 2025 | 60.84 | 61.01 | 59.33 | 59.57 | 59.57 | -1.15% | 2,983,981 |
| Aug 5, 2025 | 59.70 | 61.08 | 59.49 | 60.26 | 60.26 | 1.26% | 2,601,165 |
| Aug 4, 2025 | 60.25 | 60.97 | 59.24 | 59.51 | 59.51 | -1.00% | 2,935,632 |
| Aug 1, 2025 | 61.39 | 61.70 | 59.87 | 60.11 | 60.11 | -1.97% | 3,160,181 |
| Jul 31, 2025 | 64.09 | 64.28 | 61.12 | 61.32 | 61.32 | -3.63% | 3,094,581 |
| Jul 30, 2025 | 63.71 | 65.02 | 62.38 | 63.63 | 63.63 | -0.16% | 4,427,699 |
| Jul 29, 2025 | 68.17 | 68.17 | 63.62 | 63.73 | 63.73 | -5.63% | 3,353,986 |
| Jul 28, 2025 | 70.27 | 70.32 | 67.14 | 67.53 | 67.53 | -3.83% | 2,666,469 |
| Jul 25, 2025 | 76.50 | 76.77 | 69.70 | 70.22 | 70.22 | -19.05% | 4,656,171 |
| 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 |