Liberty Broadband Corporation - Class A Common Stock (LBRDA)

Last Price47.82

Change-0.17 (-0.35%)

NASDAQ · Last Trade: Dec 22nd, 2:40 AM EST

Historical Prices For Liberty Broadband Corporation - Class A Common Stock (LBRDA)

Date Range:

2025-09-22 - 2025-12-22

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	47.92	48.76	47.64	47.82	384,440	47.82
12/18/2025	48.92	49.29	47.93	47.99	127,058	47.99
12/17/2025	48.96	49.04	48.41	48.44	70,806	48.44
12/16/2025	48.39	49.34	48.29	48.93	133,437	48.93
12/15/2025	47.88	48.57	47.61	48.39	108,442	48.39
12/12/2025	49.46	49.64	47.71	47.88	200,383	47.88
12/11/2025	49.53	49.84	48.34	48.99	112,807	48.99
12/10/2025	47.49	49.77	47.49	49.33	206,255	49.33
12/09/2025	47.05	47.75	46.98	47.43	154,776	47.43
12/08/2025	47.62	47.62	46.61	47.24	170,640	47.24
12/05/2025	46.03	47.92	46.03	47.30	117,823	47.30
12/04/2025	46.29	46.45	45.31	46.13	75,603	46.13
12/03/2025	45.18	46.44	45.18	46.13	110,799	46.13
12/02/2025	45.50	45.59	44.72	45.51	391,638	45.51
12/01/2025	46.20	46.62	45.07	45.33	159,110	45.33
11/28/2025	46.12	46.88	46.04	46.31	57,029	46.31
11/26/2025	46.68	46.68	45.85	46.06	133,662	46.06
11/25/2025	45.75	47.15	45.75	46.36	205,261	46.36
11/24/2025	46.72	47.01	45.60	45.80	224,096	45.80
11/21/2025	45.34	46.81	45.34	46.80	146,339	46.80
11/20/2025	44.66	45.71	44.60	44.76	191,198	44.76
11/19/2025	45.92	45.92	44.51	44.66	87,933	44.66
11/18/2025	46.49	46.62	45.80	46.10	94,602	46.10
11/17/2025	47.07	47.75	46.20	46.32	136,013	46.32
11/14/2025	47.03	47.03	45.91	46.68	101,684	46.68
11/13/2025	48.56	48.75	47.05	47.09	112,129	47.09
11/12/2025	48.23	49.40	47.90	49.03	136,660	49.03
11/11/2025	48.87	48.87	48.01	48.11	93,491	48.11
11/10/2025	50.45	50.45	48.47	48.50	98,086	48.50
11/07/2025	49.86	50.43	49.07	50.43	94,554	50.43
11/06/2025	51.31	52.00	49.59	49.87	85,109	49.87
11/05/2025	51.26	51.90	50.70	51.73	177,086	51.73
11/04/2025	50.87	51.09	50.09	50.75	111,372	50.75
11/03/2025	53.19	53.26	49.52	51.06	127,646	51.06
10/31/2025	49.89	53.72	49.84	53.49	162,891	53.49
10/30/2025	51.74	56.02	51.74	53.12	160,105	53.12
10/29/2025	56.60	57.29	54.82	55.36	191,490	55.36
10/28/2025	56.29	57.25	55.91	57.04	51,084	57.04
10/27/2025	56.10	56.62	55.97	56.37	31,820	56.37
10/24/2025	56.16	56.83	56.00	56.09	53,046	56.09
10/23/2025	56.01	56.60	55.94	55.97	48,713	55.97
10/22/2025	57.57	57.57	56.07	56.17	52,631	56.17
10/21/2025	57.35	58.64	57.35	58.02	83,301	58.02
10/20/2025	58.14	58.16	57.12	57.79	65,809	57.79
10/17/2025	58.22	58.42	57.59	58.07	78,722	58.07
10/16/2025	60.73	60.77	57.99	58.57	117,417	58.57
10/15/2025	61.20	61.71	60.72	60.81	45,367	60.81
10/14/2025	59.32	61.83	59.32	61.15	130,278	61.15
10/13/2025	59.74	60.58	59.35	59.47	89,806	59.47
10/10/2025	60.95	61.96	59.34	59.45	83,743	59.45
10/09/2025	62.70	62.88	60.82	60.91	64,400	60.91
10/08/2025	64.03	64.03	62.48	63.13	63,320	63.13
10/07/2025	65.02	65.02	63.17	63.44	66,709	63.44
10/06/2025	64.49	65.11	63.68	65.00	121,861	65.00
10/03/2025	61.58	64.40	61.58	64.23	61,788	64.23
10/02/2025	62.87	63.32	61.63	61.80	87,059	61.80
10/01/2025	63.21	63.27	62.28	63.02	125,380	63.02
9/30/2025	63.52	65.40	63.18	63.33	176,548	63.33
9/29/2025	62.74	63.94	62.46	63.30	190,822	63.30
9/26/2025	62.15	63.73	62.12	62.62	135,897	62.62
9/25/2025	59.94	62.08	59.57	61.96	113,943	61.96
9/24/2025	61.16	61.16	59.84	60.19	99,077	60.19
9/23/2025	60.72	63.00	60.72	61.12	83,124	61.12
9/22/2025	59.71	60.93	59.55	60.72	94,096	60.72