Liberty Broadband CorporationLBRDKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $48.20 | $50.24 | $47.59 | $49.70 | 1.74M |
| 1/30/2026 | $47.07 | $49.96 | $46.46 | $48.11 | 3.17M |
| 1/29/2026 | $42.25 | $44.72 | $42.10 | $44.58 | 1.62M |
| 1/28/2026 | $42.60 | $43.93 | $42.42 | $42.57 | 1.43M |
| 1/27/2026 | $44.67 | $44.78 | $42.41 | $42.56 | 2.26M |
| 1/26/2026 | $44.66 | $45.27 | $44.37 | $45.10 | 2.21M |
| 1/23/2026 | $44.91 | $44.91 | $43.86 | $44.62 | 1.05M |
| 1/22/2026 | $44.01 | $45.32 | $43.77 | $44.92 | 943,100 |
| 1/21/2026 | $42.92 | $44.04 | $42.81 | $43.72 | 1.02M |
| 1/20/2026 | $43.54 | $44.22 | $42.86 | $42.91 | 1.54M |
| 1/16/2026 | $45.32 | $45.48 | $43.77 | $44.17 | 1.43M |
| 1/15/2026 | $46.91 | $46.91 | $45.22 | $45.34 | 1.30M |
| 1/14/2026 | $46.10 | $47.67 | $45.68 | $47.19 | 913,000 |
| 1/13/2026 | $47.57 | $47.74 | $45.98 | $46.12 | 1.38M |
| 1/12/2026 | $48.75 | $49.22 | $47.85 | $48.14 | 559,124 |
| 1/9/2026 | $49.00 | $49.46 | $47.21 | $49.06 | 743,100 |
| 1/8/2026 | $47.49 | $49.62 | $47.10 | $48.84 | 1.01M |
| 1/7/2026 | $49.17 | $49.40 | $48.01 | $48.07 | 1.15M |
| 1/6/2026 | $48.98 | $49.18 | $48.22 | $49.06 | 1.03M |
| 1/5/2026 | $48.64 | $50.10 | $48.27 | $48.95 | 1.55M |
| 1/2/2026 | $48.56 | $50.25 | $48.30 | $48.74 | 1.92M |
| 12/31/2025 | $48.85 | $49.01 | $48.43 | $48.60 | 1.13M |
| 12/30/2025 | $48.48 | $49.19 | $48.48 | $48.82 | 1.62M |
| 12/29/2025 | $48.20 | $48.83 | $48.15 | $48.73 | 867,709 |
| 12/26/2025 | $48.45 | $48.69 | $48.01 | $48.25 | 592,200 |
| 12/24/2025 | $47.91 | $48.54 | $47.72 | $48.45 | 375,513 |
| 12/23/2025 | $48.11 | $48.22 | $47.49 | $47.77 | 1.02M |
| 12/22/2025 | $47.77 | $48.72 | $47.74 | $48.05 | 1.00M |
| 12/19/2025 | $48.00 | $48.67 | $47.61 | $47.77 | 1.87M |
| 12/18/2025 | $48.62 | $49.62 | $47.99 | $48.08 | 1.46M |
| 12/17/2025 | $48.77 | $49.31 | $48.63 | $48.67 | 1.24M |
| 12/16/2025 | $48.76 | $49.60 | $48.44 | $49.01 | 1.01M |
| 12/15/2025 | $47.98 | $48.87 | $47.64 | $48.61 | 814,500 |
| 12/12/2025 | $49.47 | $49.76 | $47.86 | $47.98 | 645,000 |
| 12/11/2025 | $49.62 | $50.17 | $48.52 | $49.20 | 1.00M |
| 12/10/2025 | $47.61 | $49.98 | $47.51 | $49.53 | 1.30M |
| 12/9/2025 | $47.42 | $47.88 | $47.05 | $47.55 | 990,430 |
| 12/8/2025 | $47.50 | $47.74 | $46.75 | $47.39 | 2.17M |
| 12/5/2025 | $46.23 | $48.06 | $46.19 | $47.49 | 1.40M |
| 12/4/2025 | $46.35 | $46.61 | $45.47 | $46.29 | 1.09M |
| 12/3/2025 | $45.57 | $46.77 | $45.23 | $46.34 | 2.12M |
| 12/2/2025 | $45.55 | $46.15 | $44.88 | $45.74 | 1.37M |
| 12/1/2025 | $45.78 | $46.80 | $45.30 | $45.55 | 1.32M |
| 11/28/2025 | $46.31 | $47.11 | $46.12 | $46.29 | 446,000 |
| 11/26/2025 | $46.30 | $46.42 | $45.95 | $46.21 | 1.42M |
| 11/25/2025 | $46.28 | $47.34 | $46.13 | $46.44 | 1.57M |
| 11/24/2025 | $47.01 | $47.36 | $45.72 | $46.03 | 1.48M |
| 11/21/2025 | $45.12 | $47.01 | $44.87 | $46.99 | 1.80M |
| 11/20/2025 | $45.26 | $46.00 | $44.63 | $44.95 | 1.51M |
| 11/19/2025 | $46.37 | $46.57 | $44.74 | $44.88 | 940,946 |
| 11/18/2025 | $46.67 | $47.09 | $46.08 | $46.37 | 668,824 |
| 11/17/2025 | $46.70 | $48.14 | $46.25 | $46.62 | 1.01M |
| 11/14/2025 | $47.40 | $47.50 | $46.08 | $47.01 | 892,279 |
| 11/13/2025 | $48.95 | $49.21 | $47.29 | $47.39 | 1.40M |
| 11/12/2025 | $48.39 | $49.77 | $48.11 | $49.22 | 1.11M |
| 11/11/2025 | $49.00 | $49.00 | $48.16 | $48.39 | 1.05M |
| 11/10/2025 | $50.85 | $51.04 | $48.54 | $48.65 | 1.44M |
| 11/7/2025 | $49.99 | $50.76 | $49.31 | $50.73 | 789,800 |
| 11/6/2025 | $51.99 | $52.35 | $49.83 | $50.21 | 954,214 |
| 11/5/2025 | $50.82 | $52.24 | $50.81 | $51.89 | 1.04M |
| 11/4/2025 | $51.45 | $51.45 | $50.24 | $50.89 | 1.03M |