Liberty Broadband Corporation (LBRDP)
NASDAQ: LBRDP · Real-Time Price · USD · Preferred Stock
25.05
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.05 | 25.07 | 25.03 | 25.05 | 25.05 | - | 1,842 |
| Jun 26, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | - | 583 |
| Jun 25, 2025 | 24.85 | 25.19 | 24.84 | 25.05 | 25.05 | 0.60% | 38,294 |
| Jun 24, 2025 | 24.86 | 24.90 | 24.85 | 24.90 | 24.90 | 0.20% | 4,887 |
| Jun 23, 2025 | 24.80 | 24.91 | 24.80 | 24.85 | 24.85 | 0.08% | 6,648 |
| Jun 20, 2025 | 24.38 | 24.98 | 24.38 | 24.83 | 24.83 | -0.08% | 4,679 |
| Jun 18, 2025 | 24.87 | 24.87 | 24.61 | 24.85 | 24.85 | 0.12% | 2,958 |
| Jun 17, 2025 | 24.78 | 24.82 | 24.78 | 24.82 | 24.82 | -0.36% | 1,288 |
| Jun 16, 2025 | 24.92 | 24.92 | 24.66 | 24.91 | 24.91 | 0.28% | 5,767 |
| Jun 13, 2025 | 24.73 | 24.84 | 24.69 | 24.84 | 24.84 | 0.89% | 7,477 |
| Jun 12, 2025 | 24.59 | 24.84 | 24.59 | 24.62 | 24.62 | -0.26% | 3,659 |
| Jun 11, 2025 | 24.70 | 24.86 | 24.60 | 24.69 | 24.69 | 1.33% | 5,373 |
| Jun 10, 2025 | 24.30 | 24.41 | 24.29 | 24.36 | 24.36 | 0.83% | 7,237 |
| Jun 9, 2025 | 24.20 | 24.35 | 24.16 | 24.16 | 24.16 | -0.36% | 8,537 |
| Jun 6, 2025 | 24.35 | 24.35 | 24.22 | 24.25 | 24.25 | -0.45% | 3,388 |
| Jun 5, 2025 | 24.30 | 24.43 | 24.25 | 24.36 | 24.36 | 0.23% | 6,545 |
| Jun 4, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 0.25% | 5,200 |
| Jun 3, 2025 | 24.32 | 24.32 | 24.24 | 24.24 | 24.24 | -0.04% | 2,687 |
| Jun 2, 2025 | 24.25 | 24.31 | 24.20 | 24.25 | 24.25 | -0.29% | 3,582 |
| May 30, 2025 | 24.31 | 24.37 | 24.26 | 24.32 | 24.32 | 0.04% | 6,104 |
| May 29, 2025 | 24.31 | 24.48 | 24.30 | 24.31 | 24.31 | 0.04% | 5,598 |
| May 28, 2025 | 24.28 | 24.75 | 24.27 | 24.30 | 24.30 | -1.32% | 10,415 |
| May 27, 2025 | 24.24 | 24.98 | 24.24 | 24.63 | 24.63 | 1.59% | 19,937 |
| May 23, 2025 | 24.27 | 24.29 | 24.23 | 24.24 | 24.24 | -0.53% | 6,292 |
| May 22, 2025 | 24.45 | 24.45 | 24.22 | 24.37 | 24.37 | -0.39% | 14,738 |
| May 21, 2025 | 24.60 | 24.80 | 24.41 | 24.47 | 24.47 | -0.47% | 9,002 |
| May 20, 2025 | 24.77 | 24.96 | 24.49 | 24.58 | 24.58 | -0.88% | 9,930 |
| May 19, 2025 | 25.00 | 25.00 | 24.76 | 24.80 | 24.80 | 0.20% | 2,009 |
| May 16, 2025 | 24.49 | 24.91 | 24.48 | 24.75 | 24.75 | 1.37% | 7,633 |
| May 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.34% | 2,339 |
| May 14, 2025 | 24.37 | 24.79 | 24.35 | 24.50 | 24.50 | -0.57% | 6,313 |
| May 13, 2025 | 24.46 | 24.64 | 24.46 | 24.64 | 24.64 | 0.31% | 1,530 |
| May 12, 2025 | 24.50 | 24.57 | 24.20 | 24.57 | 24.57 | 0.68% | 8,101 |
| May 9, 2025 | 24.57 | 24.57 | 24.40 | 24.40 | 24.40 | -0.20% | 2,414 |
| May 8, 2025 | 24.48 | 24.59 | 24.35 | 24.45 | 24.45 | 0.34% | 15,026 |
| May 7, 2025 | 24.38 | 24.42 | 24.37 | 24.37 | 24.37 | 0.01% | 2,334 |
| May 6, 2025 | 24.42 | 24.45 | 24.36 | 24.36 | 24.36 | -0.11% | 2,608 |
| May 5, 2025 | 24.30 | 24.48 | 24.30 | 24.39 | 24.39 | 0.12% | 5,552 |
| May 2, 2025 | 24.40 | 24.46 | 24.32 | 24.36 | 24.36 | 0.25% | 3,416 |
| May 1, 2025 | 24.37 | 24.41 | 24.25 | 24.30 | 24.30 | 0.21% | 3,812 |
| Apr 30, 2025 | 24.20 | 24.43 | 24.20 | 24.25 | 24.25 | -0.21% | 3,598 |
| Apr 29, 2025 | 24.30 | 24.44 | 24.19 | 24.30 | 24.30 | -0.07% | 5,575 |
| Apr 28, 2025 | 24.11 | 24.32 | 24.10 | 24.32 | 24.32 | 0.90% | 3,604 |
| Apr 25, 2025 | 24.33 | 24.47 | 24.00 | 24.10 | 24.10 | -0.99% | 8,742 |
| 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 |