Liberty Broadband Corpora... (LBRDK)
76.69
1.19 (1.58%)
At close: Jan 15, 2025, 9:35 AM
LBRDK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 74.20 | 75.87 | 73.86 | 75.50 | 1.27 | 1.71% | 728,476 |
| Jan 13, 2025 | 73.25 | 74.60 | 73.25 | 74.23 | 0.74 | 1.01% | 410,900 |
| Jan 10, 2025 | 75.22 | 75.75 | 73.12 | 73.49 | -2.81 | -3.68% | 439,641 |
| Jan 8, 2025 | 75.54 | 76.52 | 74.69 | 76.30 | 0.77 | 1.02% | 1,622,242 |
| Jan 7, 2025 | 76.29 | 76.59 | 75.17 | 75.53 | -0.48 | -0.63% | 770,000 |
| Jan 6, 2025 | 77.64 | 78.56 | 75.89 | 76.01 | -1.59 | -2.05% | 358,700 |
| Jan 3, 2025 | 76.14 | 77.68 | 76.10 | 77.60 | 1.62 | 2.13% | 782,300 |
| Jan 2, 2025 | 75.00 | 76.13 | 75.00 | 75.98 | 1.22 | 1.63% | 411,320 |
| Dec 31, 2024 | 75.06 | 75.30 | 74.30 | 74.76 | 0.04 | 0.05% | 433,742 |
| Dec 30, 2024 | 75.63 | 76.51 | 74.29 | 74.72 | -1.24 | -1.63% | 490,400 |
| Dec 27, 2024 | 76.39 | 76.78 | 75.57 | 75.96 | -0.86 | -1.12% | 585,500 |
| Dec 26, 2024 | 76.68 | 77.15 | 76.53 | 76.82 | -0.02 | -0.03% | 808,604 |
| Dec 24, 2024 | 76.20 | 76.90 | 76.04 | 76.84 | 0.46 | 0.60% | 299,400 |
| Dec 23, 2024 | 77.03 | 77.15 | 76.03 | 76.38 | -1.12 | -1.45% | 963,003 |
| Dec 20, 2024 | 77.05 | 78.04 | 76.36 | 77.50 | 0.08 | 0.10% | 1,255,200 |
| Dec 19, 2024 | 77.58 | 78.28 | 76.89 | 77.42 | -0.38 | -0.49% | 1,178,800 |
| Dec 18, 2024 | 80.51 | 80.96 | 77.74 | 77.80 | -2.64 | -3.28% | 957,100 |
| Dec 17, 2024 | 81.17 | 81.68 | 80.22 | 80.44 | -1.54 | -1.88% | 1,346,733 |
| Dec 16, 2024 | 81.63 | 83.15 | 81.55 | 81.98 | -0.40 | -0.49% | 1,040,100 |
| Dec 13, 2024 | 82.96 | 82.96 | 81.68 | 82.38 | -0.93 | -1.12% | 920,100 |
| Dec 12, 2024 | 81.43 | 83.76 | 81.27 | 83.31 | 1.88 | 2.31% | 792,034 |
| Dec 11, 2024 | 81.27 | 81.50 | 80.25 | 81.43 | 0.54 | 0.67% | 857,639 |
| Dec 10, 2024 | 78.45 | 82.37 | 78.43 | 80.89 | 2.62 | 3.35% | 1,376,441 |
| Dec 9, 2024 | 86.49 | 86.49 | 78.17 | 78.27 | -8.23 | -9.51% | 1,489,900 |
| Dec 6, 2024 | 86.49 | 87.23 | 86.19 | 86.50 | 0.02 | 0.02% | 1,555,023 |
| Dec 5, 2024 | 86.30 | 86.57 | 85.36 | 86.48 | 0.12 | 0.14% | 569,200 |
| Dec 4, 2024 | 85.76 | 86.72 | 85.53 | 86.36 | 0.55 | 0.64% | 1,066,600 |
| Dec 3, 2024 | 85.03 | 86.19 | 84.29 | 85.81 | 1.20 | 1.42% | 1,039,017 |
| Dec 2, 2024 | 84.73 | 85.47 | 84.24 | 84.61 | -0.53 | -0.62% | 1,530,800 |
| Nov 29, 2024 | 85.00 | 85.36 | 84.51 | 85.14 | 0.76 | 0.90% | 614,006 |
| Nov 27, 2024 | 85.33 | 86.20 | 84.24 | 84.38 | -0.94 | -1.10% | 1,200,700 |
| Nov 26, 2024 | 85.78 | 86.54 | 84.87 | 85.32 | -0.38 | -0.44% | 1,237,900 |
| Nov 25, 2024 | 87.27 | 87.36 | 85.32 | 85.70 | -1.22 | -1.40% | 1,275,200 |
| Nov 22, 2024 | 86.42 | 88.18 | 86.04 | 86.92 | 0.43 | 0.50% | 1,035,200 |
| Nov 21, 2024 | 87.41 | 87.90 | 86.37 | 86.49 | -1.07 | -1.22% | 735,900 |
| Nov 20, 2024 | 86.60 | 88.06 | 86.24 | 87.56 | 0.94 | 1.09% | 772,800 |
| Nov 19, 2024 | 86.43 | 87.94 | 86.43 | 86.62 | -0.63 | -0.72% | 1,446,143 |
| Nov 18, 2024 | 87.83 | 88.75 | 87.06 | 87.25 | -1.07 | -1.21% | 2,074,713 |
| Nov 15, 2024 | 88.80 | 90.24 | 88.14 | 88.32 | -1.40 | -1.56% | 1,541,034 |
| Nov 14, 2024 | 92.36 | 93.37 | 89.08 | 89.72 | -2.97 | -3.20% | 3,623,843 |
| Nov 13, 2024 | 93.64 | 94.93 | 90.00 | 92.69 | -4.93 | -5.05% | 5,227,534 |
| Nov 12, 2024 | 97.59 | 98.96 | 97.32 | 97.62 | -0.84 | -0.85% | 1,443,453 |
| Nov 11, 2024 | 98.45 | 99.82 | 97.39 | 98.46 | 0.65 | 0.66% | 1,469,400 |
| Nov 8, 2024 | 97.95 | 98.29 | 96.86 | 97.81 | 0.83 | 0.86% | 1,388,700 |
| Nov 7, 2024 | 97.69 | 99.63 | 96.17 | 96.98 | -4.42 | -4.36% | 1,515,000 |
| Nov 6, 2024 | 94.51 | 101.50 | 94.51 | 101.40 | 8.14 | 8.73% | 2,286,700 |
| Nov 5, 2024 | 91.43 | 94.48 | 90.95 | 93.26 | 1.56 | 1.70% | 1,404,900 |
| Nov 4, 2024 | 90.55 | 93.25 | 90.15 | 91.70 | 1.80 | 2.00% | 1,627,203 |
| Nov 1, 2024 | 87.31 | 93.66 | 87.30 | 89.90 | 9.08 | 11.23% | 2,310,600 |
| Oct 31, 2024 | 84.54 | 86.17 | 80.54 | 80.82 | -0.80 | -0.98% | 1,328,643 |