Liberty Broadband Corporation - LBRDK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.35	46.29	46.31	46.6	45.47	1.07M
December 03, 2025	45.57	46.34	46.34	46.77	45.23	2.12M
December 02, 2025	45.55	45.74	45.74	46.15	44.88	1.37M
December 01, 2025	45.78	45.55	45.55	46.8	45.3	1.32M
November 28, 2025	46.31	46.29	46.29	47.11	46.12	446,000
November 26, 2025	46.3	46.21	46.21	46.42	45.95	1.42M
November 25, 2025	46.28	46.44	46.44	47.34	46.13	1.57M
November 24, 2025	47.01	46.03	46.03	47.36	45.72	1.48M
November 21, 2025	45.12	46.99	46.99	47.01	44.87	1.8M
November 20, 2025	45.26	44.95	44.95	46	44.63	1.51M
November 19, 2025	46.37	44.88	44.88	46.57	44.74	940,946
November 18, 2025	46.67	46.37	46.37	47.09	46.08	668,824
November 17, 2025	46.7	46.62	46.62	48.14	46.25	1.01M
November 14, 2025	47.4	47.01	47.01	47.49	46.08	892,200
November 13, 2025	48.95	47.39	47.39	49.21	47.29	1.4M
November 12, 2025	48.39	49.22	49.22	49.77	48.11	1.11M
November 11, 2025	49	48.39	48.39	49	48.16	1.05M
November 10, 2025	50.85	48.65	48.65	51.04	48.54	1.44M
November 07, 2025	49.99	50.73	50.73	50.76	49.31	789,800
November 06, 2025	51.99	50.21	50.21	52.35	49.83	954,214
November 05, 2025	50.82	51.89	51.89	52.24	50.81	1.04M
November 04, 2025	51.45	50.89	50.89	51.45	50.24	1.03M
November 03, 2025	53.31	51.35	51.35	53.33	49.61	1.68M
October 31, 2025	50.48	53.82	53.82	54.01	49.59	1.99M
October 30, 2025	52.25	53.2	53.2	56.18	51.6	1.5M
October 29, 2025	56.91	55.61	55.61	57.03	55.02	1.26M
October 28, 2025	56.69	57.3	57.3	57.48	56	464,600
October 27, 2025	56.61	56.52	56.52	56.86	56.14	481,800
October 24, 2025	56.48	56.34	56.34	57.09	56.22	551,300
October 23, 2025	56.46	56.18	56.18	56.84	56.13	805,800
October 22, 2025	57.78	56.33	56.33	57.97	56.22	1.12M
October 21, 2025	58	58.18	58.18	58.83	57.54	885,711
October 20, 2025	58.55	58	58	58.56	57.19	1.01M
October 17, 2025	59.09	58.36	58.36	59.09	57.84	961,126
October 16, 2025	61.02	58.81	58.81	61.1	58.21	1.17M
October 15, 2025	61.55	61.02	61.02	61.98	60.84	455,800
October 14, 2025	59.24	61.42	61.42	62	59.24	963,021
October 13, 2025	60.41	59.64	59.64	60.86	59.51	1.1M
October 10, 2025	61.14	59.76	59.76	62.22	59.74	1.39M
October 09, 2025	63.59	61.19	61.19	63.6	61.02	1.05M
October 08, 2025	64.28	63.38	63.38	64.36	62.72	820,628
October 07, 2025	65.35	63.78	63.78	65.61	63.33	977,238
October 06, 2025	64.47	65.22	65.22	65.41	63.8	1.09M
October 03, 2025	62.09	64.53	64.53	64.67	62.09	1.32M
October 02, 2025	62.96	62.08	62.08	63.8	62	874,420
October 01, 2025	63.29	63.37	63.37	63.84	62.42	1.09M
September 30, 2025	63.61	63.54	63.54	65.72	63.36	1.25M
September 29, 2025	62.75	63.51	63.51	64.2	62.55	1.21M
September 26, 2025	62.46	62.89	62.89	63.98	62.45	1.02M
September 25, 2025	60.14	62.21	62.21	62.34	59.8	629,500
September 24, 2025	60.93	60.47	60.47	61.46	60.01	901,900
September 23, 2025	61.5	61.3	61.3	63.41	61.15	1.73M
September 22, 2025	60.11	61.21	61.21	61.32	59.79	771,239
September 19, 2025	60.29	60.41	60.41	60.9	60.04	1.73M
September 18, 2025	61.72	60.29	60.29	61.75	60.13	807,400
September 17, 2025	60.2	61.72	61.72	63.25	60.19	1.86M
September 16, 2025	59.67	60.09	60.09	60.37	59.37	1.88M
September 15, 2025	61.1	59.96	59.96	61.36	59.62	895,300
September 12, 2025	60.79	60.55	60.55	61.27	58.9	1.02M
September 11, 2025	59.99	60.79	60.79	60.88	59.49	920,300

Liberty Broadband Corporation (LBRDK) NASDAQ