Skip to main content
Liberty Broadband Corporation (BVMF:LBRD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.26
+0.62 (3.00%)
At close: Dec 5, 2025

Liberty Broadband Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3021.3821.2621.2621.263.00%441
Dec 4, 202520.6620.6820.3420.6420.640.83%1,839
Dec 3, 202520.4920.5620.2820.4720.470.94%431
Dec 2, 202520.0620.2820.0620.2820.28-1.65%159
Dec 1, 202520.8620.8620.2620.6220.623.10%903
Nov 28, 202520.3520.8620.0020.0020.002.25%2,277
Nov 27, 202520.8120.8619.4819.5619.56-4.54%973
Nov 26, 202520.8620.8620.4920.4920.49-1.77%1,035
Nov 25, 202520.8721.2020.8220.8620.860.58%334
Nov 24, 202521.1221.1220.7420.7420.74-1.80%375
Nov 21, 202520.3421.1220.3421.1221.124.97%188
Nov 19, 202520.5620.5620.0020.1220.12-2.14%1,607
Nov 18, 202520.8020.8020.5620.5620.56-0.68%6,033
Nov 17, 202521.1021.1820.7020.7020.70-0.29%3,686
Nov 14, 202521.0021.0020.3620.7620.76-1.14%3,122
Nov 13, 202521.9621.9621.0021.0021.00-1.96%2,769
Nov 12, 202521.6021.7421.4021.4221.420.37%2,081
Nov 11, 202521.7021.7021.2221.3421.34-1.43%6,779
Nov 10, 202522.7722.7721.6521.6521.65-3.18%654
Nov 7, 202522.4022.7522.0022.3622.36-0.45%701
Nov 6, 202524.0024.0022.4622.4622.46-3.11%750
Nov 5, 202524.1324.1323.1023.1823.180.87%172
Nov 4, 202523.0823.1222.7022.9822.980.52%2,972
Nov 3, 202524.0224.0222.2222.8622.86-4.27%17,613
Oct 31, 202522.8123.9021.7023.8823.88-1.57%5,567
Oct 30, 202523.5025.1523.0624.2624.26-3.65%501
Oct 29, 202525.1825.1825.1825.1825.18-100
Oct 28, 202525.4025.4025.1825.1825.18-0.43%1,155
Oct 27, 202525.5925.5925.2325.2925.29-0.35%1,365
Oct 24, 202525.4725.4725.3525.3825.380.12%310
Oct 23, 202525.4425.4525.3525.3525.35-654
Oct 22, 202525.3525.8125.3525.3525.35-3.43%346
Oct 21, 202526.4026.4026.2326.2526.251.16%1,346
Oct 20, 202525.9226.0125.9225.9525.95-1.44%73
Oct 17, 202527.0927.0926.3326.3326.33-1.27%253
Oct 16, 202527.8527.8526.5826.6726.67-4.20%1,390
Oct 15, 202527.8127.8427.8127.8427.84-1.28%18
Oct 14, 202528.0228.2028.0228.2028.202.29%420
Oct 13, 202529.2029.2027.4527.5727.57-0.22%480
Oct 10, 202527.9727.9727.5027.6327.63-0.11%972
Oct 9, 202528.2628.2627.6527.6627.66-2.12%711
Oct 8, 202529.0829.0828.1128.2628.26-1.84%13,216
Oct 7, 202528.9028.9528.7128.7928.79-0.38%681
Oct 6, 202528.6528.9028.3528.9028.900.87%5,051
Oct 3, 202528.5228.6628.0028.6528.651.49%1,957
Oct 2, 202528.3528.3528.1128.2328.231.29%1,588
Oct 1, 202528.5528.5527.8727.8727.87-3.13%797
Sep 30, 202528.1528.7728.1528.7728.771.80%789
Sep 29, 202528.3828.3828.1428.2628.260.43%1,600
Sep 26, 202527.7228.3827.7228.1428.141.52%6,300
Sep 25, 202527.4527.7226.8227.7227.721.87%2,939
Sep 24, 202527.1527.2126.9427.2127.21-2.68%298
Sep 23, 202527.5527.9827.5527.9627.963.10%642
Sep 22, 202526.7627.1226.7327.1227.120.44%1,564
Sep 19, 202527.3927.3926.7927.0027.000.78%896
Sep 18, 202527.0027.0526.7926.7926.79-3.67%722
Sep 17, 202527.6627.9027.6627.8127.815.46%581
Sep 16, 202526.7026.7326.3726.3726.37-1.24%716
Sep 15, 202527.1027.1026.7026.7026.70-1.48%897
Sep 12, 202527.2427.3327.1027.1027.10-0.51%378
Sep 11, 202527.2427.2427.0327.2427.24-2,652
Sep 10, 202528.1728.1727.2427.2427.24-0.55%2,405
Sep 9, 202527.4627.4627.1827.3927.390.77%677
Sep 8, 202526.6427.5126.2227.1827.180.33%1,290
Sep 5, 202526.9627.2726.9127.0927.090.11%1,426
Sep 4, 202527.7827.8926.7327.0627.06-1.20%3,293
Sep 3, 202527.7527.7527.0627.3927.39-0.65%1,132
Sep 2, 202527.6527.6527.5727.5727.57-1.18%1,513
Sep 1, 202527.6328.0027.6327.9027.900.98%459
Aug 29, 202527.5627.6327.4227.6327.63-3.46%1,034
Aug 28, 202528.5928.6228.5928.6228.622.58%190
Aug 27, 202527.7827.9927.7827.9027.900.43%1,342
Aug 26, 202528.1728.1727.6027.7827.78-2.11%1,203
Aug 25, 202529.1229.1228.2628.3828.38-1.56%681
Aug 22, 202528.5629.2128.5628.8328.832.34%204
Aug 21, 202528.1728.2327.6928.1728.17-733
Aug 20, 202528.2928.2928.0828.1728.17-59
Aug 19, 202528.0028.2927.8828.1728.170.86%450
Aug 18, 202527.6628.0827.4527.9327.930.98%1,825
Aug 15, 202527.2127.6627.2127.6627.661.65%200
Aug 14, 202528.0028.0026.9727.2127.21-1.31%1,124
Aug 13, 202527.4227.8127.2727.5727.572.57%1,760
Aug 12, 202527.0027.2426.7626.8826.880.45%160
Aug 11, 202527.1227.1226.4026.7626.761.02%818
Aug 8, 202527.0627.0626.4926.4926.49-1.34%1,306
Aug 7, 202527.2127.2126.7926.8526.85-1.32%1,276
Aug 6, 202527.5427.6927.0327.2127.21-1.20%225
Aug 5, 202528.0528.0527.5427.5427.540.77%598
Aug 4, 202527.8127.8127.3327.3327.33-2.46%1,105
Aug 1, 202528.6528.6527.8028.0228.02-2.20%4,245
Jul 31, 202529.7629.7628.5028.6528.65-3.73%817
Jul 30, 202529.8529.8529.7329.7629.76-0.30%200
Jul 29, 202532.5032.5029.7729.8529.85-8.15%354
Jul 28, 202532.5032.5032.5032.5032.50-38
Jul 25, 202533.5733.5732.5032.5032.50-22.69%1,088
Jul 23, 202542.2142.2142.0442.0442.040.86%36
Jul 22, 202541.6841.6841.6841.6841.681.58%40
Jul 21, 202540.6841.0340.6841.0341.031.26%132
Jul 18, 202541.0441.0440.5240.5240.52-1.27%6
Jul 17, 202540.9241.0440.4841.0441.040.49%85