Liberty Broadband Corporation - LBRDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	60.14	60.2	60.2	60.32	59.3	71,134
September 08, 2025	58.22	60.11	60.11	60.29	57.35	201,100
September 05, 2025	59.35	59.74	59.74	60.82	59.26	87,000
September 04, 2025	59.81	59.26	59.26	61.06	58.33	126,006
September 03, 2025	60.4	59.71	59.71	60.64	59	80,031
September 02, 2025	60.12	60.45	60.45	60.85	59.82	61,600
August 29, 2025	60.27	60.67	60.67	60.69	60.03	63,000
August 28, 2025	61.8	60.27	60.27	61.8	60.02	111,316
August 27, 2025	60.23	61.53	61.53	61.67	60.23	69,410
August 26, 2025	62.44	60.8	60.8	62.44	60.63	106,809
August 25, 2025	63.34	62.43	62.43	63.34	62.32	42,400
August 22, 2025	61.99	63.34	63.34	64.6	61.86	101,300
August 21, 2025	60.82	61.33	61.33	61.41	60.31	69,800
August 20, 2025	61.07	60.99	60.99	61.31	60.47	125,137
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

Liberty Broadband Corporation (LBRDA) NASDAQ