Liberty Broadband Corporation (LBRDA) NASDAQ

60.96

-0.03(-0.05%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	61.25	60.96	60.96	61.65	60.5	230,362
August 18, 2025	61.19	60.99	60.99	61.65	60.74	272,427
August 15, 2025	60.62	61.19	61.19	61.27	60.26	154,500
August 14, 2025	61.04	59.93	59.93	61.04	58.95	128,400
August 13, 2025	59.94	61.16	61.16	61.46	59.47	208,800
August 12, 2025	59.27	59.63	59.63	60.08	58.99	141,136
August 11, 2025	58.28	58.62	58.62	59.44	57.68	156,400
August 08, 2025	59.34	58.06	58.06	59.34	57.99	132,654
August 07, 2025	59.4	58.59	58.59	59.71	58.09	226,447
August 06, 2025	60.11	59.34	59.34	60.62	58.95	390,906
August 05, 2025	59.4	59.92	59.92	60.61	59.04	110,700
August 04, 2025	60.37	59.22	59.22	60.46	59.01	137,711
August 01, 2025	61.13	59.91	59.91	61.39	59.78	96,300
July 31, 2025	63.55	61.13	61.13	63.92	60.96	242,046
July 30, 2025	64.02	63.4	63.4	64.91	62.35	169,100
July 29, 2025	67	63.58	63.58	67.38	63.45	278,666
July 28, 2025	70.27	67.4	67.4	70.47	66.98	299,870
July 25, 2025	76.5	70.06	70.06	76.5	69.51	476,368
July 24, 2025	90.38	86.64	86.64	90.45	86.47	181,400
July 23, 2025	90.35	90.34	90.34	91.04	89.73	86,300
July 22, 2025	89.08	89.78	89.78	90.92	88.55	143,000
July 21, 2025	87.71	88.51	88.51	88.72	87.45	128,200
July 18, 2025	88.15	87.07	87.07	88.15	86.49	104,628
July 17, 2025	86.43	87.58	87.58	88.51	86.43	80,800
July 16, 2025	87.55	86.66	86.66	87.74	86.17	225,149
July 15, 2025	90.85	87.25	87.25	90.85	87.18	213,836
July 14, 2025	94.5	96.58	96.58	96.83	94.5	98,000
July 11, 2025	95.8	94.78	94.78	95.8	94.4	186,500
July 10, 2025	97.6	96.74	96.74	97.79	96.58	82,200
July 09, 2025	99.1	97.29	97.29	99.1	96.31	146,500
July 08, 2025	98	99.04	99.04	99.32	97.47	111,350
July 07, 2025	99.91	97.77	97.77	101	97.58	157,205
July 03, 2025	98.78	99.86	99.86	100.77	98.78	41,400
July 02, 2025	100.4	98.84	98.84	100.56	98.63	154,837
July 01, 2025	97.12	100.28	100.28	100.71	97.12	172,200
June 30, 2025	96.07	97.82	97.82	98.17	96.07	211,500
June 27, 2025	92.8	95.55	95.55	96.18	92.8	471,800
June 26, 2025	93.38	92.68	92.68	93.38	91.84	216,200
June 25, 2025	94.99	93.65	93.65	95.1	93.44	207,700
June 24, 2025	92.55	95.03	95.03	95.15	92.55	141,600
June 23, 2025	92.32	92.45	92.45	92.57	91.09	127,000
June 20, 2025	89.69	91.54	91.54	91.7	89.69	237,431
June 18, 2025	88.83	89.23	89.23	90.32	88.41	168,542
June 17, 2025	88.14	88.25	88.25	89.3	87.48	169,404
June 16, 2025	91.82	88.49	88.49	92.56	88.39	123,000
June 13, 2025	92.69	91.29	91.29	92.69	91.16	110,000
June 12, 2025	93.86	93.13	93.13	94.02	92.74	103,600
June 11, 2025	95.46	93.81	93.81	95.8	93.58	251,401
June 10, 2025	92.95	95.48	95.48	95.56	92.95	235,700
June 09, 2025	93.99	92.81	92.81	93.99	92.45	440,008
June 06, 2025	93.28	93.39	93.39	94.06	92.69	110,525
June 05, 2025	91.85	92.14	92.14	93.12	91.83	143,100
June 04, 2025	92.97	91.94	91.94	93.36	91.94	151,000
June 03, 2025	92.67	92.4	92.4	92.67	90.5	212,300
June 02, 2025	92.35	92.96	92.96	93.23	90.47	222,900
May 30, 2025	93.72	92.9	92.9	93.72	91.39	194,600
May 29, 2025	96.45	92.94	92.94	96.45	92.37	117,645
May 28, 2025	96.25	95.71	95.71	96.71	95.32	150,300
May 27, 2025	96.78	96.06	96.06	96.9	95.5	233,480
May 23, 2025	94.71	95.34	95.34	95.83	94.37	211,345