Liberty Broadband Corporation - LBRDK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.57	46.12	46.12	47.74	45.98	1.38M
January 12, 2026	48.75	48.14	48.14	49.22	47.85	559,124
January 09, 2026	49	49.06	49.06	49.46	47.21	743,100
January 08, 2026	47.49	48.84	48.84	49.62	47.1	1.01M
January 07, 2026	49.17	48.07	48.07	49.4	48.01	1.15M
January 06, 2026	48.98	49.06	49.06	49.18	48.22	1.03M
January 05, 2026	48.64	48.95	48.95	50.1	48.27	1.55M
January 02, 2026	48.56	48.74	48.74	50.25	48.3	1.92M
December 31, 2025	48.85	48.6	48.6	49.01	48.43	1.13M
December 30, 2025	48.48	48.82	48.82	49.19	48.48	1.62M
December 29, 2025	48.2	48.73	48.73	48.83	48.15	867,709
December 26, 2025	48.45	48.25	48.25	48.69	48.01	592,200
December 24, 2025	47.91	48.45	48.45	48.54	47.72	375,513
December 23, 2025	48.11	47.77	47.77	48.22	47.49	1.02M
December 22, 2025	47.77	48.05	48.05	48.72	47.74	1M
December 19, 2025	48	47.77	47.77	48.67	47.61	1.87M
December 18, 2025	48.62	48.08	48.08	49.62	47.99	1.46M
December 17, 2025	48.77	48.67	48.67	49.31	48.63	1.24M
December 16, 2025	48.76	49.01	49.01	49.6	48.44	1.01M
December 15, 2025	47.98	48.61	48.61	48.87	47.64	814,500
December 12, 2025	49.47	47.98	47.98	49.76	47.86	645,000
December 11, 2025	49.62	49.2	49.2	50.17	48.52	1M
December 10, 2025	47.61	49.53	49.53	49.98	47.51	1.3M
December 09, 2025	47.42	47.55	47.55	47.87	47.05	795,145
December 08, 2025	47.5	47.39	47.39	47.74	46.75	2.17M
December 05, 2025	46.23	47.49	47.49	48.06	46.19	1.4M
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

Liberty Broadband Corporation (LBRDK) NASDAQ