Liberty Broadband Corpora... (LBRDA)
76.36
1.60 (2.14%)
At close: Jan 14, 2025, 3:59 PM
LBRDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 73.01 | 75.17 | 73.01 | 74.76 | 1.34 | 1.83% | 96,963 |
| Jan 13, 2025 | 72.02 | 73.83 | 72.02 | 73.42 | 0.69 | 0.95% | 57,120 |
| Jan 10, 2025 | 74.78 | 74.78 | 72.59 | 72.73 | -2.92 | -3.86% | 77,929 |
| Jan 8, 2025 | 74.86 | 75.93 | 74.26 | 75.65 | 0.54 | 0.72% | 60,100 |
| Jan 7, 2025 | 75.65 | 75.97 | 74.73 | 75.11 | -0.52 | -0.69% | 53,600 |
| Jan 6, 2025 | 77.23 | 77.97 | 75.52 | 75.63 | -1.51 | -1.96% | 55,900 |
| Jan 3, 2025 | 75.46 | 77.20 | 75.46 | 77.14 | 1.68 | 2.23% | 181,145 |
| Jan 2, 2025 | 74.60 | 75.61 | 74.60 | 75.46 | 1.10 | 1.48% | 114,300 |
| Dec 31, 2024 | 74.32 | 74.79 | 74.02 | 74.36 | 0.12 | 0.16% | 84,616 |
| Dec 30, 2024 | 75.10 | 75.10 | 74.10 | 74.24 | -1.37 | -1.81% | 58,613 |
| Dec 27, 2024 | 76.14 | 76.22 | 75.31 | 75.61 | -1.04 | -1.36% | 75,820 |
| Dec 26, 2024 | 76.03 | 76.80 | 76.03 | 76.65 | 0.43 | 0.56% | 138,002 |
| Dec 24, 2024 | 76.00 | 76.33 | 75.53 | 76.22 | 0.38 | 0.50% | 35,000 |
| Dec 23, 2024 | 76.59 | 76.59 | 75.31 | 75.84 | -0.86 | -1.12% | 97,413 |
| Dec 20, 2024 | 76.02 | 77.30 | 75.93 | 76.70 | 0.02 | 0.03% | 317,800 |
| Dec 19, 2024 | 76.73 | 77.56 | 76.30 | 76.68 | -0.44 | -0.57% | 153,316 |
| Dec 18, 2024 | 79.61 | 80.25 | 77.03 | 77.12 | -2.48 | -3.12% | 226,035 |
| Dec 17, 2024 | 80.68 | 80.76 | 79.46 | 79.60 | -1.74 | -2.14% | 112,347 |
| Dec 16, 2024 | 81.17 | 82.32 | 80.96 | 81.34 | -0.36 | -0.44% | 73,449 |
| Dec 13, 2024 | 82.57 | 82.57 | 81.07 | 81.70 | -0.94 | -1.14% | 163,100 |
| Dec 12, 2024 | 80.45 | 82.84 | 80.35 | 82.64 | 2.32 | 2.89% | 115,813 |
| Dec 11, 2024 | 79.87 | 80.52 | 79.39 | 80.32 | 0.21 | 0.26% | 134,223 |
| Dec 10, 2024 | 77.65 | 81.40 | 77.53 | 80.11 | 2.75 | 3.55% | 253,808 |
| Dec 9, 2024 | 85.79 | 85.79 | 77.26 | 77.36 | -8.06 | -9.44% | 312,200 |
| Dec 6, 2024 | 85.49 | 86.02 | 85.23 | 85.42 | -0.13 | -0.15% | 1,171,521 |
| Dec 5, 2024 | 85.11 | 85.73 | 84.45 | 85.55 | 0.14 | 0.16% | 880,300 |
| Dec 4, 2024 | 84.75 | 86.41 | 84.75 | 85.41 | 0.08 | 0.09% | 1,216,128 |
| Dec 3, 2024 | 84.45 | 85.60 | 84.00 | 85.33 | 1.13 | 1.34% | 98,933 |
| Dec 2, 2024 | 84.31 | 84.89 | 83.99 | 84.20 | -0.47 | -0.56% | 111,600 |
| Nov 29, 2024 | 84.51 | 84.87 | 84.13 | 84.67 | 0.75 | 0.89% | 110,700 |
| Nov 27, 2024 | 85.07 | 85.60 | 83.69 | 83.92 | -0.89 | -1.05% | 559,720 |
| Nov 26, 2024 | 85.19 | 85.94 | 84.10 | 84.81 | -0.21 | -0.25% | 358,943 |
| Nov 25, 2024 | 86.84 | 86.84 | 84.75 | 85.02 | -1.27 | -1.47% | 150,400 |
| Nov 22, 2024 | 85.71 | 87.49 | 85.50 | 86.29 | 0.39 | 0.45% | 125,800 |
| Nov 21, 2024 | 86.62 | 87.17 | 85.84 | 85.90 | -0.97 | -1.12% | 77,027 |
| Nov 20, 2024 | 86.10 | 87.27 | 86.00 | 86.87 | 0.82 | 0.95% | 100,400 |
| Nov 19, 2024 | 85.66 | 87.17 | 85.51 | 86.05 | -0.46 | -0.53% | 133,802 |
| Nov 18, 2024 | 87.45 | 88.16 | 86.44 | 86.51 | -1.13 | -1.29% | 100,000 |
| Nov 15, 2024 | 87.63 | 89.67 | 87.55 | 87.64 | -1.65 | -1.85% | 188,400 |
| Nov 14, 2024 | 91.59 | 92.19 | 88.60 | 89.29 | -2.94 | -3.19% | 337,000 |
| Nov 13, 2024 | 92.95 | 94.35 | 89.34 | 92.23 | -4.52 | -4.67% | 568,417 |
| Nov 12, 2024 | 97.76 | 98.02 | 96.43 | 96.75 | -1.02 | -1.04% | 104,319 |
| Nov 11, 2024 | 97.10 | 99.04 | 96.55 | 97.77 | 0.92 | 0.95% | 106,445 |
| Nov 8, 2024 | 96.31 | 97.28 | 95.90 | 96.85 | 0.96 | 1.00% | 103,027 |
| Nov 7, 2024 | 98.07 | 98.37 | 95.17 | 95.89 | -4.36 | -4.35% | 292,700 |
| Nov 6, 2024 | 93.91 | 100.44 | 93.91 | 100.25 | 7.66 | 8.27% | 251,800 |
| Nov 5, 2024 | 90.93 | 93.65 | 90.52 | 92.59 | 1.44 | 1.58% | 90,100 |
| Nov 4, 2024 | 90.18 | 92.67 | 89.68 | 91.15 | 1.50 | 1.67% | 153,232 |
| Nov 1, 2024 | 87.16 | 92.95 | 87.16 | 89.65 | 9.42 | 11.74% | 283,336 |
| Oct 31, 2024 | 82.92 | 85.46 | 79.72 | 80.23 | -0.88 | -1.08% | 190,418 |