Liberty Broadband Corporation (LBRDP) NASDAQ
24.09
+0.005(+0.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.09
+0.005(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.05 | 24.09 | 24.09 | 24.09 | 24.04 | 1,339 |
| March 12, 2026 | 23.98 | 24.09 | 24.09 | 24.25 | 23.96 | 7,181 |
| March 11, 2026 | 23.98 | 23.99 | 23.99 | 24.14 | 23.97 | 6,566 |
| March 10, 2026 | 24 | 24.09 | 24.09 | 24.2 | 24 | 8,766 |
| March 09, 2026 | 23.92 | 24.08 | 24.08 | 24.1 | 23.92 | 2,399 |
| March 06, 2026 | 24.11 | 24.02 | 24.02 | 24.15 | 23.99 | 3,000 |
| March 05, 2026 | 24.12 | 24.01 | 24.01 | 24.2 | 23.99 | 7,608 |
| March 04, 2026 | 24.09 | 24.02 | 24.02 | 24.09 | 23.99 | 2,336 |
| March 03, 2026 | 24 | 24.01 | 24.01 | 24.07 | 24 | 1,773 |
| March 02, 2026 | 24.07 | 24.02 | 24.02 | 24.09 | 23.99 | 3,600 |
| February 27, 2026 | 23.93 | 23.88 | 23.88 | 24.09 | 23.8 | 26,100 |
| February 26, 2026 | 23.92 | 24.09 | 24.09 | 24.1 | 23.92 | 4,338 |
| February 25, 2026 | 23.98 | 24 | 24 | 24 | 23.98 | 2,312 |
| February 24, 2026 | 23.97 | 23.91 | 23.91 | 23.98 | 23.9 | 5,638 |
| February 23, 2026 | 23.95 | 23.9 | 23.9 | 24.15 | 23.89 | 9,600 |
| February 20, 2026 | 24 | 24.05 | 0 | 24.05 | 24 | 1,840 |
| February 19, 2026 | 24.09 | 23.88 | 0 | 24.17 | 23.86 | 4,336 |
| February 18, 2026 | 24.11 | 24.07 | 0 | 24.17 | 24.07 | 4,400 |
| February 17, 2026 | 23.94 | 24.05 | 0 | 24.16 | 23.91 | 8,800 |
| February 13, 2026 | 23.99 | 23.85 | 0 | 24.1 | 23.85 | 27,700 |
| February 12, 2026 | 24.17 | 23.99 | 0 | 24.2 | 23.87 | 25,100 |
| February 11, 2026 | 24.04 | 24.1 | 0 | 24.2 | 24.01 | 7,446 |
| February 10, 2026 | 24.12 | 24.04 | 0 | 24.12 | 24.01 | 1,648 |
| February 09, 2026 | 24.09 | 24.11 | 0 | 24.11 | 24.04 | 3,021 |
| February 06, 2026 | 24.1 | 24.12 | 0 | 24.12 | 24.08 | 4,300 |
| February 05, 2026 | 24.04 | 24.1 | 0 | 24.11 | 24.03 | 3,140 |
| February 04, 2026 | 24.02 | 24.07 | 0 | 24.12 | 24.02 | 3,826 |
| February 03, 2026 | 24.11 | 24.11 | 0 | 24.12 | 23.99 | 4,700 |
| February 02, 2026 | 24.11 | 24.05 | 0 | 24.11 | 24.04 | 3,308 |
| January 30, 2026 | 24 | 23.98 | 0 | 24.05 | 23.98 | 3,530 |
| January 29, 2026 | 24.08 | 24.1 | 0 | 24.12 | 24.06 | 2,549 |
| January 28, 2026 | 23.98 | 24.06 | 0 | 24.07 | 23.97 | 5,100 |
| January 27, 2026 | 24.01 | 24 | 0 | 24.01 | 23.97 | 4,300 |
| January 26, 2026 | 24.07 | 24.05 | 0 | 24.07 | 24 | 7,700 |
| January 23, 2026 | 24.1 | 24.08 | 0 | 24.11 | 24.01 | 6,801 |
| January 22, 2026 | 24.05 | 24.11 | 0 | 24.16 | 24.05 | 11,600 |
| January 21, 2026 | 24.08 | 24.05 | 0 | 24.12 | 24.04 | 7,200 |
| January 20, 2026 | 24.09 | 23.99 | 0 | 24.15 | 23.99 | 18,133 |
| January 16, 2026 | 24.25 | 24.1 | 0 | 24.25 | 24.08 | 5,900 |
| January 15, 2026 | 24.16 | 24.19 | 0 | 24.2 | 24.08 | 4,024 |
| January 14, 2026 | 24.13 | 24.08 | 0 | 24.19 | 24.05 | 4,600 |
| January 13, 2026 | 24.1 | 24.06 | 0 | 24.21 | 24.05 | 6,521 |
| January 12, 2026 | 24.18 | 24.07 | 0 | 24.21 | 24.03 | 13,919 |
| January 09, 2026 | 24.25 | 24.14 | 0 | 24.26 | 24.02 | 109,937 |
| January 08, 2026 | 24.27 | 24.25 | 0 | 24.3 | 24.18 | 26,400 |
| January 07, 2026 | 24.2 | 24.19 | 0 | 24.28 | 24.15 | 10,800 |
| January 06, 2026 | 24.22 | 24.24 | 0 | 24.34 | 24.18 | 5,300 |
| January 05, 2026 | 24.41 | 24.18 | 0 | 24.41 | 24.16 | 34,613 |
| January 02, 2026 | 24.15 | 24.4 | 0 | 24.4 | 24.15 | 5,600 |
| December 31, 2025 | 24.33 | 24.04 | 0 | 24.41 | 24.02 | 19,900 |
| December 30, 2025 | 24.65 | 24.51 | 0 | 24.65 | 24.51 | 1,316 |
| December 29, 2025 | 24.58 | 24.54 | 0 | 24.72 | 24.54 | 11,100 |
| December 26, 2025 | 24.61 | 24.61 | 0 | 24.68 | 24.52 | 12,835 |
| December 24, 2025 | 24.56 | 24.6 | 0 | 24.6 | 24.56 | 600 |
| December 23, 2025 | 24.54 | 24.62 | 0 | 24.7 | 24.5 | 2,435 |
| December 22, 2025 | 24.5 | 24.7 | 0 | 24.73 | 24.5 | 2,242 |
| December 19, 2025 | 24.64 | 24.63 | 0 | 24.72 | 24.63 | 4,614 |
| December 18, 2025 | 24.63 | 24.51 | 0 | 24.72 | 24.5 | 900 |
| December 17, 2025 | 24.66 | 24.75 | 0 | 24.75 | 24.55 | 4,700 |
| December 16, 2025 | 24.58 | 24.54 | 0 | 24.71 | 24.51 | 2,317 |