Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
51.67
-2.40 (-4.44%)
Mar 9, 2026, 2:02 PM EDT - Market open
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.07 | 54.07 | 52.01 | 52.26 | - | -3.35% | 21,223 |
| Mar 6, 2026 | 53.63 | 54.41 | 52.89 | 54.07 | 54.07 | 1.03% | 116,057 |
| Mar 5, 2026 | 53.90 | 54.91 | 53.29 | 53.52 | 53.52 | -0.82% | 175,998 |
| Mar 4, 2026 | 53.19 | 54.11 | 52.68 | 53.96 | 53.96 | 0.99% | 141,094 |
| Mar 3, 2026 | 52.85 | 54.41 | 52.71 | 53.43 | 53.43 | -1.66% | 111,286 |
| Mar 2, 2026 | 53.99 | 54.75 | 53.04 | 54.33 | 54.33 | -0.46% | 136,572 |
| Feb 27, 2026 | 53.30 | 55.15 | 52.51 | 54.58 | 54.58 | 3.08% | 138,651 |
| Feb 26, 2026 | 52.97 | 53.48 | 52.71 | 52.95 | 52.95 | 0.95% | 98,350 |
| Feb 25, 2026 | 53.85 | 54.05 | 52.22 | 52.45 | 52.45 | -2.60% | 99,676 |
| Feb 24, 2026 | 53.00 | 54.39 | 53.00 | 53.85 | 53.85 | 1.85% | 106,288 |
| Feb 23, 2026 | 53.37 | 53.53 | 51.95 | 52.87 | 52.87 | -1.09% | 116,094 |
| Feb 20, 2026 | 53.85 | 54.30 | 52.62 | 53.45 | 53.45 | -0.74% | 160,117 |
| Feb 19, 2026 | 54.96 | 55.73 | 53.52 | 53.85 | 53.85 | -2.94% | 96,768 |
| Feb 18, 2026 | 55.43 | 55.92 | 54.85 | 55.48 | 55.48 | 0.84% | 122,922 |
| Feb 17, 2026 | 55.45 | 55.68 | 54.38 | 55.02 | 55.02 | -0.74% | 89,321 |
| Feb 13, 2026 | 55.67 | 56.08 | 55.00 | 55.43 | 55.43 | 0.45% | 140,085 |
| Feb 12, 2026 | 55.98 | 56.81 | 54.44 | 55.18 | 55.18 | -1.43% | 208,399 |
| Feb 11, 2026 | 56.92 | 57.79 | 55.52 | 55.98 | 55.98 | -2.61% | 138,813 |
| Feb 10, 2026 | 55.12 | 57.61 | 55.12 | 57.48 | 57.48 | 4.13% | 288,117 |
| Feb 9, 2026 | 53.95 | 55.31 | 52.63 | 55.20 | 55.20 | 2.91% | 180,890 |
| Feb 6, 2026 | 51.84 | 53.67 | 51.84 | 53.64 | 53.64 | 3.31% | 134,317 |
| Feb 5, 2026 | 52.42 | 52.42 | 51.01 | 51.92 | 51.92 | -0.61% | 286,536 |
| Feb 4, 2026 | 50.01 | 52.74 | 50.01 | 52.24 | 52.24 | 5.75% | 257,852 |
| Feb 3, 2026 | 49.37 | 50.37 | 48.35 | 49.40 | 49.40 | -0.46% | 176,667 |
| Feb 2, 2026 | 48.02 | 50.14 | 47.65 | 49.63 | 49.63 | 3.35% | 222,711 |
| Jan 30, 2026 | 47.64 | 49.82 | 46.30 | 48.02 | 48.02 | 7.79% | 444,729 |
| Jan 29, 2026 | 42.53 | 44.61 | 42.05 | 44.55 | 44.55 | 4.80% | 187,259 |
| Jan 28, 2026 | 42.40 | 43.84 | 42.31 | 42.51 | 42.51 | 0.26% | 218,836 |
| Jan 27, 2026 | 44.74 | 44.74 | 42.28 | 42.40 | 42.40 | -5.67% | 209,615 |
| Jan 26, 2026 | 44.76 | 45.10 | 44.25 | 44.95 | 44.95 | 1.01% | 132,627 |
| Jan 23, 2026 | 44.83 | 44.83 | 43.73 | 44.50 | 44.50 | -0.43% | 225,483 |
| Jan 22, 2026 | 43.91 | 45.14 | 43.64 | 44.69 | 44.69 | 2.57% | 179,007 |
| Jan 21, 2026 | 43.20 | 43.87 | 42.69 | 43.57 | 43.57 | 1.80% | 156,240 |
| Jan 20, 2026 | 43.55 | 43.97 | 42.75 | 42.80 | 42.80 | -2.88% | 124,658 |
| Jan 16, 2026 | 45.07 | 45.39 | 43.60 | 44.07 | 44.07 | -2.39% | 153,509 |
| Jan 15, 2026 | 46.86 | 46.86 | 45.04 | 45.15 | 45.15 | -3.87% | 165,526 |
| Jan 14, 2026 | 46.28 | 47.52 | 45.91 | 46.97 | 46.97 | 2.42% | 172,457 |
| Jan 13, 2026 | 47.69 | 47.69 | 45.82 | 45.86 | 45.86 | -4.34% | 113,692 |
| Jan 12, 2026 | 48.86 | 48.96 | 47.73 | 47.94 | 47.94 | -1.98% | 120,514 |
| Jan 9, 2026 | 48.72 | 49.25 | 47.07 | 48.91 | 48.91 | 0.31% | 168,438 |
| Jan 8, 2026 | 47.79 | 49.45 | 46.94 | 48.76 | 48.76 | 1.84% | 134,607 |
| Jan 7, 2026 | 49.09 | 49.13 | 47.88 | 47.88 | 47.88 | -2.15% | 133,874 |
| Jan 6, 2026 | 48.60 | 49.04 | 48.08 | 48.93 | 48.93 | 0.29% | 175,033 |
| Jan 5, 2026 | 48.40 | 49.92 | 48.21 | 48.79 | 48.79 | 0.58% | 180,377 |
| Jan 2, 2026 | 48.18 | 49.85 | 48.13 | 48.51 | 48.51 | 0.48% | 114,761 |
| Dec 31, 2025 | 48.62 | 48.68 | 48.23 | 48.28 | 48.28 | -0.70% | 106,148 |
| Dec 30, 2025 | 48.26 | 49.00 | 48.26 | 48.62 | 48.62 | 0.50% | 112,217 |
| Dec 29, 2025 | 48.55 | 48.61 | 48.22 | 48.38 | 48.38 | 0.60% | 116,900 |
| Dec 26, 2025 | 48.32 | 48.57 | 47.90 | 48.09 | 48.09 | -0.48% | 63,245 |
| Dec 24, 2025 | 47.63 | 48.45 | 47.63 | 48.32 | 48.32 | 1.45% | 94,562 |
| Dec 23, 2025 | 47.62 | 48.32 | 47.51 | 47.63 | 47.63 | -0.83% | 145,561 |
| Dec 22, 2025 | 48.00 | 48.77 | 47.77 | 48.03 | 48.03 | 0.44% | 162,069 |
| Dec 19, 2025 | 47.92 | 48.76 | 47.64 | 47.82 | 47.82 | -0.35% | 384,440 |
| Dec 18, 2025 | 48.92 | 49.29 | 47.93 | 47.99 | 47.99 | -0.93% | 127,058 |
| Dec 17, 2025 | 48.96 | 49.04 | 48.41 | 48.44 | 48.44 | -1.00% | 70,806 |
| Dec 16, 2025 | 48.39 | 49.34 | 48.29 | 48.93 | 48.93 | 1.12% | 133,437 |
| Dec 15, 2025 | 47.88 | 48.57 | 47.61 | 48.39 | 48.39 | 1.07% | 108,442 |
| Dec 12, 2025 | 49.46 | 49.64 | 47.71 | 47.88 | 47.88 | -2.27% | 200,383 |
| Dec 11, 2025 | 49.53 | 49.84 | 48.34 | 48.99 | 48.99 | -0.69% | 112,807 |
| Dec 10, 2025 | 47.49 | 49.77 | 47.49 | 49.33 | 49.33 | 4.01% | 206,255 |
| Dec 9, 2025 | 47.05 | 47.75 | 46.99 | 47.43 | 47.43 | 0.40% | 154,776 |
| Dec 8, 2025 | 47.62 | 47.62 | 46.61 | 47.24 | 47.24 | -0.13% | 170,628 |
| Dec 5, 2025 | 46.03 | 47.92 | 46.03 | 47.30 | 47.30 | 2.54% | 117,823 |
| Dec 4, 2025 | 46.29 | 46.45 | 45.31 | 46.13 | 46.13 | - | 75,603 |
| Dec 3, 2025 | 45.18 | 46.44 | 45.18 | 46.13 | 46.13 | 1.36% | 110,799 |
| Dec 2, 2025 | 45.50 | 45.59 | 44.72 | 45.51 | 45.51 | 0.40% | 391,638 |
| Dec 1, 2025 | 46.20 | 46.62 | 45.07 | 45.33 | 45.33 | -2.12% | 159,110 |
| Nov 28, 2025 | 46.12 | 46.88 | 46.04 | 46.31 | 46.31 | 0.54% | 57,029 |
| Nov 26, 2025 | 46.68 | 46.68 | 45.85 | 46.06 | 46.06 | -0.65% | 133,662 |
| Nov 25, 2025 | 45.75 | 47.15 | 45.75 | 46.36 | 46.36 | 1.22% | 205,261 |
| Nov 24, 2025 | 46.72 | 47.01 | 45.60 | 45.80 | 45.80 | -2.14% | 224,358 |
| Nov 21, 2025 | 45.35 | 46.81 | 45.35 | 46.80 | 46.80 | 4.56% | 146,339 |
| Nov 20, 2025 | 44.66 | 45.71 | 44.60 | 44.76 | 44.76 | 0.22% | 191,198 |
| Nov 19, 2025 | 45.92 | 45.92 | 44.51 | 44.66 | 44.66 | -3.12% | 87,933 |
| Nov 18, 2025 | 46.49 | 46.62 | 45.80 | 46.10 | 46.10 | -0.47% | 94,602 |
| Nov 17, 2025 | 47.07 | 47.75 | 46.20 | 46.32 | 46.32 | -0.77% | 136,013 |
| Nov 14, 2025 | 47.03 | 47.03 | 45.91 | 46.68 | 46.68 | -0.87% | 101,684 |
| Nov 13, 2025 | 48.56 | 48.75 | 47.05 | 47.09 | 47.09 | -3.96% | 112,129 |
| Nov 12, 2025 | 48.23 | 49.40 | 47.90 | 49.03 | 49.03 | 1.91% | 136,660 |
| Nov 11, 2025 | 48.87 | 48.87 | 48.01 | 48.11 | 48.11 | -0.80% | 93,491 |
| Nov 10, 2025 | 50.45 | 50.45 | 48.47 | 48.50 | 48.50 | -3.83% | 98,086 |
| Nov 7, 2025 | 49.86 | 50.43 | 49.07 | 50.43 | 50.43 | 1.13% | 94,554 |
| Nov 6, 2025 | 51.31 | 52.00 | 49.60 | 49.87 | 49.87 | -3.61% | 85,109 |
| Nov 5, 2025 | 51.26 | 51.90 | 50.70 | 51.73 | 51.73 | 1.93% | 177,087 |
| Nov 4, 2025 | 50.87 | 51.09 | 50.09 | 50.75 | 50.75 | -0.61% | 111,372 |
| Nov 3, 2025 | 53.19 | 53.26 | 49.53 | 51.06 | 51.06 | -4.54% | 127,646 |
| Oct 31, 2025 | 49.89 | 53.72 | 49.84 | 53.49 | 53.49 | 0.70% | 162,891 |
| Oct 30, 2025 | 51.74 | 56.02 | 51.74 | 53.12 | 53.12 | -4.05% | 160,105 |
| Oct 29, 2025 | 56.60 | 57.29 | 54.82 | 55.36 | 55.36 | -2.95% | 191,506 |
| Oct 28, 2025 | 56.29 | 57.25 | 55.91 | 57.04 | 57.04 | 1.19% | 51,084 |
| Oct 27, 2025 | 56.10 | 56.62 | 55.97 | 56.37 | 56.37 | 0.50% | 31,820 |
| Oct 24, 2025 | 56.16 | 56.83 | 56.00 | 56.09 | 56.09 | 0.21% | 53,046 |
| Oct 23, 2025 | 56.01 | 56.60 | 55.94 | 55.97 | 55.97 | -0.36% | 48,713 |
| Oct 22, 2025 | 57.57 | 57.57 | 56.07 | 56.17 | 56.17 | -3.19% | 52,631 |
| Oct 21, 2025 | 57.35 | 58.64 | 57.35 | 58.02 | 58.02 | 0.40% | 83,301 |
| Oct 20, 2025 | 58.14 | 58.16 | 57.12 | 57.79 | 57.79 | -0.48% | 65,809 |
| Oct 17, 2025 | 58.22 | 58.42 | 57.59 | 58.07 | 58.07 | -0.85% | 78,722 |
| Oct 16, 2025 | 60.73 | 60.77 | 57.99 | 58.57 | 58.57 | -3.68% | 117,417 |
| Oct 15, 2025 | 61.20 | 61.71 | 60.72 | 60.81 | 60.81 | -0.56% | 45,367 |
| Oct 14, 2025 | 59.32 | 61.83 | 59.32 | 61.15 | 61.15 | 2.82% | 130,278 |