Liberty Broadband Corpora... (LBRDP)
25.09
0.15 (0.60%)
At close: Feb 20, 2025, 2:40 PM
25.10
0.05%
After-hours: Feb 20, 2025, 02:40 PM EST
LBRDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 24.84 | 25.00 | 24.84 | 24.94 | -0.12 | -0.48% | 4,545 |
| Feb 18, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 24.76 | 25.06 | 24.76 | 25.06 | 0.21 | 0.85% | 9,416 |
| Feb 13, 2025 | 24.73 | 24.96 | 24.68 | 24.85 | 0.04 | 0.16% | 4,200 |
| Feb 12, 2025 | 24.61 | 24.82 | 24.61 | 24.81 | -0.12 | -0.48% | 4,667 |
| Feb 11, 2025 | 24.85 | 24.93 | 24.75 | 24.93 | -0.02 | -0.08% | 5,460 |
| Feb 10, 2025 | 24.98 | 24.98 | 24.82 | 24.95 | -0.04 | -0.16% | 1,041 |
| Feb 7, 2025 | 24.65 | 24.99 | 24.65 | 24.99 | 0.18 | 0.73% | 5,138 |
| Feb 6, 2025 | 24.90 | 24.96 | 24.80 | 24.81 | -0.29 | -1.16% | 3,900 |
| Feb 5, 2025 | 25.00 | 25.20 | 25.00 | 25.10 | -0.05 | -0.20% | 8,449 |
| Feb 4, 2025 | 25.27 | 25.27 | 24.94 | 25.15 | 0.15 | 0.60% | 1,200 |
| Feb 3, 2025 | 25.17 | 25.29 | 24.99 | 25.00 | -0.25 | -0.99% | 10,033 |
| Jan 31, 2025 | 24.96 | 25.50 | 24.96 | 25.25 | 0.05 | 0.20% | 5,400 |
| Jan 30, 2025 | 25.08 | 25.48 | 25.08 | 25.20 | 0.07 | 0.28% | 4,619 |
| Jan 29, 2025 | 25.66 | 25.66 | 25.10 | 25.13 | -0.74 | -2.86% | 19,600 |
| Jan 28, 2025 | 25.82 | 26.24 | 25.64 | 25.87 | -0.06 | -0.23% | 42,300 |
| Jan 27, 2025 | 24.63 | 26.88 | 24.56 | 25.93 | 0.92 | 3.68% | 229,500 |
| Jan 24, 2025 | 24.93 | 25.12 | 24.50 | 25.01 | -0.09 | -0.36% | 44,400 |
| Jan 23, 2025 | 24.53 | 25.29 | 24.53 | 25.10 | 0.29 | 1.17% | 21,700 |
| Jan 22, 2025 | 25.09 | 25.18 | 24.72 | 24.81 | -0.19 | -0.76% | 3,800 |
| Jan 21, 2025 | 25.17 | 25.17 | 24.85 | 25.00 | 0.06 | 0.24% | 4,300 |
| Jan 17, 2025 | 25.05 | 25.17 | 24.80 | 24.94 | -0.34 | -1.34% | 16,800 |
| Jan 16, 2025 | 25.05 | 25.40 | 24.56 | 25.28 | 0.11 | 0.44% | 108,900 |
| Jan 15, 2025 | 25.04 | 25.29 | 24.97 | 25.17 | 0.21 | 0.84% | 48,534 |
| Jan 14, 2025 | 25.15 | 25.19 | 24.65 | 24.96 | -0.07 | -0.28% | 3,927 |
| Jan 13, 2025 | 25.22 | 25.26 | 24.63 | 25.03 | -0.24 | -0.95% | 12,900 |
| Jan 10, 2025 | 25.12 | 25.28 | 24.87 | 25.27 | 0.26 | 1.04% | 66,668 |
| Jan 8, 2025 | 24.91 | 25.22 | 24.65 | 25.01 | 0.02 | 0.08% | 7,500 |
| Jan 7, 2025 | 24.87 | 25.09 | 24.75 | 24.99 | 0.01 | 0.04% | 103,824 |
| Jan 6, 2025 | 24.90 | 25.02 | 24.82 | 24.98 | -0.07 | -0.28% | 7,400 |
| Jan 3, 2025 | 24.80 | 25.31 | 24.80 | 25.05 | 0.19 | 0.76% | 7,400 |
| Jan 2, 2025 | 24.28 | 25.20 | 24.28 | 24.86 | 0.59 | 2.43% | 56,200 |
| Dec 31, 2024 | 24.54 | 24.60 | 24.17 | 24.27 | -0.79 | -3.15% | 69,500 |
| Dec 30, 2024 | 24.81 | 25.10 | 24.81 | 25.06 | -0.09 | -0.36% | 14,644 |
| Dec 27, 2024 | 24.96 | 25.20 | 24.76 | 25.15 | 0.13 | 0.52% | 30,803 |
| Dec 26, 2024 | 24.95 | 25.19 | 24.95 | 25.02 | 0.00 | 0.00% | 3,300 |
| Dec 24, 2024 | 24.90 | 25.16 | 24.61 | 25.02 | 0.03 | 0.12% | 10,617 |
| Dec 23, 2024 | 25.00 | 25.18 | 24.90 | 24.99 | -0.12 | -0.48% | 9,400 |
| Dec 20, 2024 | 25.20 | 25.45 | 24.94 | 25.11 | 0.09 | 0.36% | 43,614 |
| Dec 19, 2024 | 24.75 | 25.21 | 24.75 | 25.02 | -0.05 | -0.20% | 100,000 |
| Dec 18, 2024 | 24.90 | 25.19 | 24.90 | 25.07 | 0.10 | 0.40% | 124,300 |
| Dec 17, 2024 | 24.47 | 25.00 | 24.23 | 24.97 | 0.77 | 3.18% | 39,100 |
| Dec 16, 2024 | 24.25 | 24.25 | 24.10 | 24.20 | 0.05 | 0.21% | 23,200 |
| Dec 13, 2024 | 24.31 | 24.31 | 24.10 | 24.15 | -0.17 | -0.70% | 10,600 |
| Dec 12, 2024 | 24.05 | 24.56 | 24.05 | 24.32 | 0.17 | 0.70% | 83,100 |
| Dec 11, 2024 | 24.04 | 24.25 | 24.04 | 24.15 | 0.03 | 0.12% | 149,408 |
| Dec 10, 2024 | 24.05 | 24.20 | 24.05 | 24.12 | 0.07 | 0.29% | 23,900 |
| Dec 9, 2024 | 24.14 | 24.19 | 24.05 | 24.05 | -0.02 | -0.08% | 8,515 |
| Dec 6, 2024 | 24.01 | 24.12 | 24.01 | 24.07 | -0.02 | -0.08% | 7,400 |
| Dec 5, 2024 | 24.03 | 24.15 | 24.03 | 24.09 | 0.09 | 0.37% | 14,600 |