NasdaqGS - Delayed Quote USD

Liberty Broadband Corporation (LBRDA)

91.29

-1.84

(-1.98%)

At close: June 13 at 4:00:01 PM EDT

89.53

-1.76

(-1.93%)

After hours: June 13 at 4:08:30 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	92.69	92.69	91.16	91.29	91.29	110,000
Jun 12, 2025	93.86	94.02	92.74	93.13	93.13	103,600
Jun 11, 2025	95.46	95.80	93.58	93.81	93.81	251,400
Jun 10, 2025	92.95	95.56	92.95	95.48	95.48	235,700
Jun 9, 2025	93.99	93.99	92.45	92.81	92.81	440,000
Jun 6, 2025	93.28	94.06	92.69	93.39	93.39	110,500
Jun 5, 2025	91.85	93.12	91.83	92.14	92.14	143,100
Jun 4, 2025	92.97	93.36	91.94	91.94	91.94	151,000
Jun 3, 2025	92.67	92.67	90.50	92.40	92.40	212,300
Jun 2, 2025	92.35	93.23	90.47	92.96	92.96	222,900
May 30, 2025	93.72	93.72	91.39	92.90	92.90	194,600
May 29, 2025	96.45	96.45	92.37	92.94	92.94	117,600
May 28, 2025	96.25	96.71	95.32	95.71	95.71	150,300
May 27, 2025	96.78	96.90	95.50	96.06	96.06	233,400
May 23, 2025	94.71	95.83	94.37	95.34	95.34	211,300
May 22, 2025	97.78	97.78	95.89	95.91	95.91	162,400
May 21, 2025	99.45	99.45	96.85	97.28	97.28	204,300
May 20, 2025	98.20	100.09	98.07	99.02	99.02	309,600
May 19, 2025	100.50	100.85	97.38	98.09	98.09	508,300
May 16, 2025	98.51	102.38	98.51	100.20	100.20	877,900
May 15, 2025	95.60	97.35	95.33	96.25	96.25	223,600
May 14, 2025	94.70	95.32	93.86	95.17	95.17	158,700
May 13, 2025	92.07	95.09	90.48	94.48	94.48	208,400
May 12, 2025	93.97	94.02	91.69	92.24	92.24	108,900
May 9, 2025	92.37	92.49	91.61	91.92	91.92	89,800
May 8, 2025	92.59	93.22	91.91	92.44	92.44	110,800
May 7, 2025	91.65	93.59	91.65	92.29	92.29	148,400
May 6, 2025	89.57	92.31	89.57	92.29	92.29	175,900
May 5, 2025	86.80	91.38	86.80	90.40	90.40	139,900
May 2, 2025	88.21	88.46	87.69	88.05	88.05	87,400
May 1, 2025	89.24	89.24	87.54	87.69	87.69	114,400
Apr 30, 2025	86.80	89.24	85.70	89.05	89.05	147,000
Apr 29, 2025	85.65	87.96	85.65	87.89	87.89	119,300
Apr 28, 2025	84.87	87.59	84.87	85.90	85.90	236,300
Apr 25, 2025	79.18	85.11	79.18	85.06	85.06	459,700
Apr 24, 2025	74.81	77.36	73.35	76.50	76.50	113,800
Apr 23, 2025	78.00	78.80	76.81	77.39	77.39	92,000
Apr 22, 2025	74.02	75.78	74.02	75.67	75.67	113,700
Apr 21, 2025	76.41	77.38	73.06	73.69	73.69	97,400
Apr 17, 2025	75.52	77.84	75.52	77.30	77.30	77,000
Apr 16, 2025	78.16	78.16	74.94	75.48	75.48	65,000
Apr 15, 2025	78.20	79.44	77.46	78.32	78.32	161,300
Apr 14, 2025	76.18	77.93	76.18	77.22	77.22	124,100
Apr 11, 2025	75.57	76.21	74.39	75.57	75.57	82,900
Apr 10, 2025	76.36	76.68	73.43	75.59	75.59	130,800
Apr 9, 2025	72.28	79.14	69.98	78.47	78.47	444,700
Apr 8, 2025	77.01	77.69	71.80	72.28	72.28	197,400
Apr 7, 2025	74.04	77.99	72.92	74.70	74.70	376,000
Apr 4, 2025	81.79	83.08	75.97	76.10	76.10	271,100
Apr 3, 2025	83.93	87.14	83.56	83.56	83.56	230,200
Apr 2, 2025	84.24	86.89	84.24	86.80	86.80	119,500
Apr 1, 2025	85.46	86.25	83.96	84.83	84.83	152,500
Mar 31, 2025	84.11	85.00	83.09	85.00	85.00	162,400
Mar 28, 2025	87.42	88.04	84.84	85.04	85.04	65,400
Mar 27, 2025	88.52	89.00	87.21	87.84	87.84	65,600
Mar 26, 2025	85.95	88.76	85.69	88.43	88.43	101,800
Mar 25, 2025	84.30	86.13	84.30	86.04	86.04	76,200
Mar 24, 2025	83.83	85.10	83.72	84.35	84.35	99,500
Mar 21, 2025	82.25	83.53	81.82	83.42	83.42	148,700
Mar 20, 2025	80.02	83.28	80.02	83.04	83.04	82,500
Mar 19, 2025	81.21	81.79	80.38	80.79	80.79	57,700
Mar 18, 2025	81.91	81.91	80.58	81.27	81.27	72,700
Mar 17, 2025	80.39	82.52	80.39	81.65	81.65	112,200
Mar 14, 2025	79.61	81.20	79.45	81.11	81.11	55,700
Mar 13, 2025	79.80	81.46	79.05	79.10	79.10	94,200
Mar 12, 2025	80.84	81.05	77.71	79.96	79.96	113,200
Mar 11, 2025	83.86	84.72	81.01	81.16	81.16	168,900
Mar 10, 2025	85.69	87.69	82.26	84.28	84.28	213,800
Mar 7, 2025	86.48	88.95	85.01	86.57	86.57	90,100
Mar 6, 2025	85.24	87.19	85.18	86.93	86.93	162,200
Mar 5, 2025	82.81	86.40	82.81	86.11	86.11	104,500
Mar 4, 2025	83.47	84.95	82.13	83.05	83.05	118,700
Mar 3, 2025	81.99	85.13	81.49	83.54	83.54	133,400
Feb 28, 2025	81.14	82.30	80.87	81.53	81.53	102,600
Feb 27, 2025	79.95	81.05	78.92	80.42	80.42	99,800
Feb 26, 2025	79.57	79.81	78.40	78.75	78.75	94,300
Feb 25, 2025	81.35	82.69	79.49	79.66	79.66	85,400
Feb 24, 2025	80.48	82.29	80.34	81.35	81.35	70,900
Feb 21, 2025	81.16	81.43	80.34	80.38	80.38	57,000
Feb 20, 2025	80.72	80.79	79.58	80.59	80.59	65,200
Feb 19, 2025	80.21	81.41	80.15	80.53	80.53	55,600
Feb 18, 2025	81.47	81.47	79.11	80.83	80.83	89,300
Feb 14, 2025	80.38	81.03	80.25	80.76	80.76	45,700
Feb 13, 2025	78.72	80.86	78.72	80.38	80.38	46,900
Feb 12, 2025	76.98	79.04	76.98	78.61	78.61	63,400
Feb 11, 2025	76.08	78.14	76.00	77.93	77.93	53,900
Feb 10, 2025	77.60	78.10	76.29	76.40	76.40	96,800
Feb 7, 2025	78.12	78.12	76.74	76.91	76.91	133,900
Feb 6, 2025	76.99	78.15	76.58	78.15	78.15	79,300
Feb 5, 2025	75.12	76.76	74.44	76.38	76.38	115,300
Feb 4, 2025	75.02	75.70	74.22	75.21	75.21	103,800
Feb 3, 2025	75.07	75.89	74.89	75.40	75.40	85,900
Jan 31, 2025	78.10	78.47	75.51	76.03	76.03	155,000
Jan 30, 2025	74.90	76.85	71.94	73.96	73.96	157,500
Jan 29, 2025	80.71	80.71	78.75	79.22	79.22	88,400
Jan 28, 2025	80.41	81.04	79.25	80.31	80.31	77,100
Jan 27, 2025	80.60	81.41	80.54	80.77	80.77	62,400
Jan 24, 2025	78.53	80.59	78.51	80.55	80.55	127,400
Jan 23, 2025	76.84	78.83	76.54	78.83	78.83	163,400
Jan 22, 2025	76.44	76.84	75.17	76.58	76.58	254,700
Jan 21, 2025	76.20	77.01	75.95	76.22	76.22	259,700
Jan 17, 2025	75.60	76.65	75.28	75.53	75.53	265,800
Jan 16, 2025	75.40	75.84	74.89	75.18	75.18	73,100
Jan 15, 2025	76.06	76.44	74.93	75.25	75.25	89,200
Jan 14, 2025	73.01	75.17	73.01	74.76	74.76	97,000
Jan 13, 2025	72.02	73.83	72.02	73.42	73.42	57,100
Jan 10, 2025	74.78	74.78	72.59	72.73	72.73	77,900
Jan 8, 2025	74.86	75.93	74.26	75.65	75.65	60,100
Jan 7, 2025	75.65	75.97	74.73	75.11	75.11	53,600
Jan 6, 2025	77.23	77.97	75.52	75.63	75.63	55,900
Jan 3, 2025	75.46	77.20	75.46	77.14	77.14	181,100
Jan 2, 2025	74.60	75.61	74.60	75.46	75.46	114,300
Dec 31, 2024	74.32	74.79	74.02	74.36	74.36	84,600
Dec 30, 2024	75.10	75.10	74.10	74.24	74.24	58,600
Dec 27, 2024	76.14	76.22	75.31	75.61	75.61	75,800
Dec 26, 2024	76.03	76.80	76.03	76.65	76.65	138,000
Dec 24, 2024	76.00	76.33	75.53	76.22	76.22	35,000
Dec 23, 2024	76.59	76.59	75.31	75.84	75.84	97,400
Dec 20, 2024	76.02	77.30	75.93	76.70	76.70	317,800
Dec 19, 2024	76.73	77.56	76.30	76.68	76.68	153,200
Dec 18, 2024	79.61	80.25	77.03	77.12	77.12	225,900
Dec 17, 2024	80.68	80.76	79.46	79.60	79.60	112,300
Dec 16, 2024	81.17	82.32	80.96	81.34	81.34	73,400
Dec 13, 2024	82.57	82.57	81.07	81.70	81.70	163,100
Dec 12, 2024	80.45	82.84	80.35	82.64	82.64	115,800
Dec 11, 2024	79.87	80.51	79.39	80.32	80.32	134,200
Dec 10, 2024	77.65	81.40	77.53	80.11	80.11	253,800
Dec 9, 2024	85.79	85.79	77.26	77.36	77.36	312,200
Dec 6, 2024	85.49	86.02	85.23	85.42	85.42	1,171,500
Dec 5, 2024	85.11	85.73	84.45	85.55	85.55	880,300
Dec 4, 2024	84.75	86.41	84.75	85.41	85.41	1,216,100
Dec 3, 2024	84.45	85.60	84.00	85.33	85.33	98,900
Dec 2, 2024	84.31	84.89	83.99	84.20	84.20	111,600
Nov 29, 2024	84.51	84.87	84.13	84.67	84.67	110,700
Nov 27, 2024	85.07	85.60	83.69	83.92	83.92	559,700
Nov 26, 2024	85.19	85.94	84.10	84.81	84.81	358,900
Nov 25, 2024	86.84	86.84	84.75	85.02	85.02	150,400
Nov 22, 2024	85.71	87.49	85.50	86.29	86.29	125,800
Nov 21, 2024	86.62	87.17	85.84	85.90	85.90	77,000
Nov 20, 2024	86.10	87.27	86.00	86.87	86.87	100,400
Nov 19, 2024	85.66	87.17	85.51	86.05	86.05	133,800
Nov 18, 2024	87.45	88.16	86.44	86.51	86.51	100,000
Nov 15, 2024	87.63	89.67	87.55	87.64	87.64	188,400
Nov 14, 2024	91.59	92.19	88.60	89.29	89.29	337,000
Nov 13, 2024	92.95	94.35	89.34	92.23	92.23	568,400
Nov 12, 2024	97.76	98.02	96.43	96.75	96.75	104,300
Nov 11, 2024	97.10	99.04	96.55	97.77	97.77	106,400
Nov 8, 2024	96.31	97.28	95.90	96.85	96.85	103,000
Nov 7, 2024	98.07	98.37	95.17	95.89	95.89	292,700
Nov 6, 2024	93.91	100.44	93.91	100.25	100.25	251,800
Nov 5, 2024	90.93	93.65	90.52	92.59	92.59	90,100
Nov 4, 2024	90.18	92.67	89.68	91.15	91.15	153,200
Nov 1, 2024	87.16	92.95	87.16	89.65	89.65	283,300
Oct 31, 2024	82.92	85.46	79.72	80.23	80.23	190,400
Oct 30, 2024	79.69	81.27	79.69	81.11	81.11	138,000
Oct 29, 2024	80.60	80.60	79.17	79.71	79.71	107,800
Oct 28, 2024	81.52	82.42	80.65	80.92	80.92	100,300
Oct 25, 2024	80.46	81.70	80.28	81.42	81.42	75,800
Oct 24, 2024	81.17	81.65	80.20	80.32	80.32	54,100
Oct 23, 2024	79.39	81.07	75.83	80.65	80.65	81,000
Oct 22, 2024	76.59	80.87	76.59	80.64	80.64	122,100
Oct 21, 2024	78.90	78.90	76.71	77.02	77.02	61,100
Oct 18, 2024	80.08	80.21	78.70	79.23	79.23	87,400
Oct 17, 2024	79.46	79.73	78.95	79.61	79.61	54,900
Oct 16, 2024	80.07	80.72	79.42	79.81	79.81	83,100
Oct 15, 2024	79.62	81.49	79.51	79.68	79.68	111,600
Oct 14, 2024	78.17	80.13	78.17	79.94	79.94	63,000
Oct 11, 2024	79.35	79.56	78.50	78.56	78.56	73,500
Oct 10, 2024	79.13	80.72	78.54	78.85	78.85	107,500
Oct 9, 2024	77.72	79.63	77.59	79.51	79.51	84,700
Oct 8, 2024	76.17	78.04	76.17	77.80	77.80	71,800
Oct 7, 2024	77.54	77.90	76.22	76.91	76.91	97,700
Oct 4, 2024	77.20	77.79	76.66	77.44	77.44	93,100
Oct 3, 2024	78.26	78.29	75.80	76.75	76.75	112,100
Oct 2, 2024	78.60	79.92	78.25	78.61	78.61	156,800
Oct 1, 2024	76.83	78.83	76.16	78.52	78.52	158,500
Sep 30, 2024	77.70	77.96	76.40	76.82	76.82	149,900
Sep 27, 2024	75.24	79.54	75.15	77.74	77.74	147,300
Sep 26, 2024	74.61	75.73	74.23	75.17	75.17	357,800
Sep 25, 2024	76.30	76.30	73.83	74.05	74.05	353,800
Sep 24, 2024	73.94	77.67	72.81	76.87	76.87	1,353,500
Sep 23, 2024	59.61	60.10	59.32	59.87	59.87	246,900
Sep 20, 2024	59.79	60.43	58.62	59.01	59.01	511,600
Sep 19, 2024	61.97	62.57	59.85	59.85	59.85	116,900
Sep 18, 2024	60.89	62.06	59.95	61.43	61.43	149,700
Sep 17, 2024	60.96	61.72	60.24	60.73	60.73	54,600
Sep 16, 2024	60.55	61.25	60.13	60.64	60.64	126,500
Sep 13, 2024	60.27	61.17	59.72	60.09	60.09	63,400
Sep 12, 2024	58.83	60.19	58.58	60.00	60.00	79,600
Sep 11, 2024	58.21	58.85	57.34	58.46	58.46	89,900
Sep 10, 2024	58.39	58.79	57.70	58.48	58.48	86,100
Sep 9, 2024	59.22	59.76	58.34	58.64	58.64	100,600
Sep 6, 2024	60.48	61.08	58.93	59.49	59.49	85,200
Sep 5, 2024	59.71	60.23	58.52	60.17	60.17	177,800
Sep 4, 2024	60.15	62.06	58.70	59.30	59.30	235,200
Sep 3, 2024	60.65	61.30	60.39	60.46	60.46	169,600
Aug 30, 2024	61.50	61.78	60.74	61.25	61.25	95,200
Aug 29, 2024	62.72	62.85	61.71	61.93	61.93	65,300
Aug 28, 2024	62.16	62.70	61.77	62.62	62.62	87,400
Aug 27, 2024	61.10	62.83	61.10	62.50	62.50	74,400
Aug 26, 2024	61.37	62.04	61.10	61.55	61.55	73,800
Aug 23, 2024	59.64	60.93	59.36	60.87	60.87	79,600
Aug 22, 2024	60.24	60.38	58.50	59.26	59.26	101,700
Aug 21, 2024	60.65	60.67	60.13	60.49	60.49	90,500
Aug 20, 2024	61.13	61.13	60.40	60.46	60.46	95,800
Aug 19, 2024	61.36	62.48	61.36	61.59	61.59	80,300
Aug 16, 2024	62.07	62.68	61.37	61.59	61.59	108,400
Aug 15, 2024	61.87	62.26	61.49	62.03	62.03	87,900
Aug 14, 2024	62.11	62.31	61.14	61.21	61.21	145,000
Aug 13, 2024	62.32	62.63	61.88	62.35	62.35	98,500
Aug 12, 2024	63.56	63.56	61.52	61.62	61.62	179,000
Aug 9, 2024	63.98	64.15	62.95	63.64	63.64	105,300
Aug 8, 2024	63.99	64.24	62.91	63.81	63.81	102,700
Aug 7, 2024	63.59	64.64	62.90	62.93	62.93	125,700
Aug 6, 2024	63.71	64.21	62.66	62.85	62.85	67,400
Aug 5, 2024	62.84	64.75	62.61	63.53	63.53	91,700
Aug 2, 2024	64.84	65.47	64.17	65.02	65.02	98,700
Aug 1, 2024	66.29	66.81	65.26	65.83	65.83	104,300
Jul 31, 2024	66.86	67.19	65.87	66.22	66.22	152,900
Jul 30, 2024	65.60	66.89	64.96	66.69	66.69	146,100
Jul 29, 2024	63.62	65.73	63.18	65.60	65.60	251,700
Jul 26, 2024	61.34	65.64	61.32	63.76	63.76	251,000
Jul 25, 2024	55.21	56.79	55.21	55.42	55.42	138,300
Jul 24, 2024	56.45	56.45	54.74	54.81	54.81	105,300
Jul 23, 2024	55.30	57.06	54.21	56.79	56.79	99,300
Jul 22, 2024	56.47	56.47	54.24	55.32	55.32	285,100
Jul 19, 2024	56.37	56.92	55.99	56.23	56.23	131,200
Jul 18, 2024	57.76	58.67	56.61	56.72	56.72	130,100
Jul 17, 2024	56.74	58.21	56.38	57.79	57.79	101,500
Jul 16, 2024	56.03	56.83	55.63	56.83	56.83	122,200
Jul 15, 2024	55.00	56.65	54.79	55.80	55.80	102,100
Jul 12, 2024	54.28	55.21	53.71	54.83	54.83	92,200
Jul 11, 2024	52.82	53.98	52.48	53.93	53.93	109,200
Jul 10, 2024	52.15	52.84	51.58	52.22	52.22	69,900
Jul 9, 2024	52.51	53.16	51.69	52.22	52.22	136,100
Jul 8, 2024	54.13	54.31	52.18	52.40	52.40	205,600
Jul 5, 2024	54.30	54.64	53.98	54.13	54.13	69,900
Jul 3, 2024	53.66	54.37	53.66	54.22	54.22	78,700
Jul 2, 2024	53.72	54.71	53.72	54.65	54.65	90,300
Jul 1, 2024	54.26	54.85	53.56	53.92	53.92	94,800
Jun 28, 2024	53.38	55.15	53.38	54.60	54.60	306,200
Jun 27, 2024	52.86	53.39	52.51	53.26	53.26	65,600
Jun 26, 2024	52.07	52.90	51.90	52.90	52.90	100,100
Jun 25, 2024	51.65	52.30	50.76	52.29	52.29	139,700
Jun 24, 2024	52.05	52.61	51.67	51.82	51.82	111,500
Jun 21, 2024	50.99	52.70	50.84	52.23	52.23	277,000
Jun 20, 2024	49.99	50.93	49.81	50.86	50.86	113,900
Jun 18, 2024	51.29	52.26	49.71	49.86	49.86	117,500
Jun 17, 2024	50.00	51.59	49.67	51.48	51.48	154,500
Jun 14, 2024	50.50	50.85	50.14	50.23	50.23	103,300

LILAK Liberty Latin America Ltd.

5.36

-3.60%

MACT MachTen, Inc.

6.50

0.00%

LICT LICT Corporation

12,000.00

0.00%

LBTYK Liberty Global Ltd.

9.99

-1.48%

SNRE Sunrise Communications AG

53.29

-0.76%

0GA3.IL Telecom Italia S.p.A.

0.4161

-1.60%

TIMB TIM S.A.

18.59

-1.69%

LILA Liberty Latin America Ltd.

5.26

-3.49%

KT KT Corporation

19.99

-0.70%

TDS Telephone and Data Systems, Inc.

33.15

-3.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Liberty Broadband Corporation (LBRDA)

Related Tickers