Liberty Broadband Corporation (LBRDA) NASDAQ

50.43

+0.565(+1.13%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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