Liberty Broadband Corporation - LBRDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	45.18	46.13	46.13	46.44	45.18	110,800
December 02, 2025	45.5	45.51	45.51	45.59	44.72	391,638
December 01, 2025	46.2	45.33	45.33	46.62	45.07	159,110
November 28, 2025	46.12	46.31	46.31	46.88	46.04	57,029
November 26, 2025	46.68	46.06	46.06	46.68	45.85	133,700
November 25, 2025	45.75	46.36	46.36	47.15	45.75	205,300
November 24, 2025	46.72	45.8	45.8	47.01	45.6	224,358
November 21, 2025	45.35	46.8	46.8	46.81	45.35	146,339
November 20, 2025	44.66	44.76	44.76	45.71	44.6	191,200
November 19, 2025	45.92	44.66	44.66	45.92	44.51	87,933
November 18, 2025	46.49	46.1	46.1	46.62	45.8	94,602
November 17, 2025	47.07	46.32	46.32	47.75	46.2	136,013
November 14, 2025	47.03	46.68	46.68	47.03	45.91	101,700
November 13, 2025	48.56	47.09	47.09	48.75	47.05	112,129
November 12, 2025	48.23	49.03	49.03	49.4	47.9	136,700
November 11, 2025	48.87	48.11	48.11	48.87	48.01	93,500
November 10, 2025	50.45	48.5	48.5	50.45	48.47	98,100
November 07, 2025	49.86	50.43	50.43	50.43	49.07	94,600
November 06, 2025	51.31	49.87	49.87	52	49.6	85,109
November 05, 2025	51.26	51.73	51.73	51.9	50.7	177,100
November 04, 2025	50.87	50.75	50.75	51.09	50.09	111,400
November 03, 2025	53.19	51.06	51.06	53.26	49.53	127,646
October 31, 2025	49.89	53.49	53.49	53.72	49.84	162,900
October 30, 2025	51.74	53.12	53.12	56.02	51.74	160,105
October 29, 2025	56.6	55.36	55.36	57.29	54.82	191,506
October 28, 2025	56.29	57.04	57.04	57.25	55.91	51,100
October 27, 2025	56.1	56.37	56.37	56.62	55.97	31,820
October 24, 2025	56.16	56.09	56.09	56.83	56	53,046
October 23, 2025	56.01	55.97	55.97	56.6	55.94	48,713
October 22, 2025	57.57	56.17	56.17	57.57	56.07	52,631
October 21, 2025	57.35	58.02	58.02	58.64	57.35	83,301
October 20, 2025	57.85	57.79	57.79	58.16	57.12	63,602
October 17, 2025	58.22	58.07	58.07	58.42	57.59	78,722
October 16, 2025	60.73	58.57	58.57	60.77	57.99	117,417
October 15, 2025	61.2	60.81	60.83	61.71	60.72	41,101
October 14, 2025	59.32	61.15	61.15	61.83	59.32	130,300
October 13, 2025	59.74	59.47	59.47	60.58	59.35	89,806
October 10, 2025	60.95	59.45	59.45	61.96	59.34	83,743
October 09, 2025	62.7	60.91	60.91	62.88	60.82	64,400
October 08, 2025	64.03	63.13	63.13	64.03	62.48	63,365
October 07, 2025	65.02	63.44	63.44	65.02	63.17	66,709
October 06, 2025	64.49	65	65	65.11	63.68	121,900
October 03, 2025	61.58	64.23	64.23	64.4	61.58	61,800
October 02, 2025	62.87	61.8	61.8	63.32	61.63	87,100
October 01, 2025	63.21	63.02	63.02	63.27	62.28	125,400
September 30, 2025	63.52	63.33	63.33	65.4	63.18	176,548
September 29, 2025	62.74	63.29	63.29	63.94	62.46	174,142
September 26, 2025	62.15	62.62	62.62	63.73	62.12	135,703
September 25, 2025	59.94	61.96	61.96	62.08	59.57	113,943
September 24, 2025	61.16	60.19	60.19	61.16	59.84	99,100
September 23, 2025	60.72	61.12	61.12	63	60.72	83,124
September 22, 2025	59.71	60.72	60.72	60.93	59.55	94,100
September 19, 2025	59.97	60.06	60.06	60.64	59.96	241,500
September 18, 2025	61.67	60.06	60.06	61.67	59.95	84,200
September 17, 2025	59.7	61.35	61.35	62.82	59.7	70,200
September 16, 2025	59.58	59.76	59.76	59.98	59.03	89,000
September 15, 2025	60.37	59.67	59.67	61	59.33	109,200
September 12, 2025	60.7	60.25	60.25	60.76	58.65	99,600
September 11, 2025	59.65	60.48	60.48	60.51	59.25	56,115
September 10, 2025	60	60	60	60.64	59.46	109,200

Liberty Broadband Corporation (LBRDA) NASDAQ