Liberty Broadband Corporation (LBRDA)

NASDAQ: LBRDA · Real-Time Price · USD

31.31

+1.04 (3.44%)

At close: Jun 26, 2026, 4:00 PM EDT

31.20

-0.11 (-0.35%)

After-hours: Jun 26, 2026, 6:45 PM EDT

Liberty Broadband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.53	32.01	30.53	31.31	31.31	3.44%	520,997
Jun 25, 2026	30.43	30.88	30.16	30.27	30.27	-1.46%	377,872
Jun 24, 2026	30.67	31.19	30.20	30.72	30.72	-0.32%	256,068
Jun 23, 2026	29.18	30.89	29.18	30.82	30.82	4.97%	232,929
Jun 22, 2026	29.24	29.99	29.24	29.36	29.36	-0.61%	137,161
Jun 18, 2026	30.71	30.85	29.46	29.54	29.54	-4.18%	329,037
Jun 17, 2026	32.74	32.82	30.72	30.83	30.83	-6.86%	120,338
Jun 16, 2026	33.55	34.13	32.90	33.10	33.10	-1.34%	139,513
Jun 15, 2026	33.93	34.55	33.05	33.55	33.55	-1.67%	143,902
Jun 12, 2026	32.48	34.15	32.41	34.12	34.12	5.05%	125,601
Jun 11, 2026	32.09	32.64	31.35	32.48	32.48	1.22%	191,991
Jun 10, 2026	32.00	32.77	31.42	32.09	32.09	1.26%	224,799
Jun 9, 2026	30.67	31.76	30.62	31.69	31.69	2.49%	190,910
Jun 8, 2026	30.88	30.96	29.89	30.92	30.92	0.13%	160,388
Jun 5, 2026	30.28	31.31	29.85	30.88	30.88	2.42%	199,996
Jun 4, 2026	30.53	30.97	29.59	30.15	30.15	0.20%	180,348
Jun 3, 2026	32.79	32.79	30.05	30.09	30.09	-8.26%	231,251
Jun 2, 2026	33.24	33.34	32.62	32.80	32.80	-1.62%	230,053
Jun 1, 2026	33.87	34.01	33.08	33.34	33.34	-1.30%	161,077
May 29, 2026	34.18	34.18	32.98	33.78	33.78	-1.97%	232,530
May 28, 2026	34.53	34.70	33.91	34.46	34.46	-0.09%	156,638
May 27, 2026	33.75	35.01	33.75	34.49	34.49	2.40%	177,042
May 26, 2026	33.87	34.12	33.35	33.68	33.68	-0.56%	168,811
May 22, 2026	35.25	35.25	33.30	33.87	33.87	-2.67%	173,749
May 21, 2026	33.74	34.96	33.12	34.80	34.80	3.14%	192,658
May 20, 2026	33.55	34.30	32.93	33.74	33.74	1.38%	155,514
May 19, 2026	33.15	34.13	32.80	33.28	33.28	0.94%	144,342
May 18, 2026	32.49	34.53	32.49	32.97	32.97	0.73%	207,691
May 15, 2026	34.89	34.89	31.91	32.73	32.73	-5.13%	179,706
May 14, 2026	33.64	36.15	33.64	34.50	34.50	3.57%	190,020
May 13, 2026	34.25	34.25	32.98	33.31	33.31	-3.37%	391,020
May 12, 2026	34.63	34.97	33.96	34.47	34.47	0.17%	213,829
May 11, 2026	35.85	35.95	34.10	34.41	34.41	-4.52%	205,223
May 8, 2026	37.24	37.24	35.98	36.04	36.04	-3.38%	198,653
May 7, 2026	36.26	37.97	36.26	37.30	37.30	1.88%	124,653
May 6, 2026	36.52	37.58	36.23	36.61	36.61	-0.68%	519,189
May 5, 2026	38.23	38.55	36.61	36.86	36.86	-4.43%	200,000
May 4, 2026	40.11	40.68	38.52	38.57	38.57	-3.55%	194,973
May 1, 2026	38.43	40.50	38.43	39.99	39.99	4.06%	194,957
Apr 30, 2026	37.03	39.02	36.94	38.43	38.43	3.75%	213,021
Apr 29, 2026	39.78	40.40	36.97	37.04	37.04	-7.81%	159,844
Apr 28, 2026	40.81	41.44	39.79	40.18	40.18	-0.91%	333,751
Apr 27, 2026	41.50	42.65	39.85	40.55	40.55	-3.20%	306,240
Apr 24, 2026	54.23	54.23	41.41	41.89	41.89	-25.74%	674,651
Apr 23, 2026	58.38	59.25	56.33	56.41	56.41	-0.19%	156,250
Apr 22, 2026	57.14	57.22	56.15	56.52	56.52	0.20%	125,361
Apr 21, 2026	57.03	57.95	56.22	56.41	56.41	-1.09%	125,223
Apr 20, 2026	55.87	58.03	55.48	57.03	57.03	3.45%	219,299
Apr 17, 2026	55.58	56.25	54.82	55.13	55.13	0.35%	129,936
Apr 16, 2026	51.38	54.94	51.38	54.94	54.94	6.85%	96,969
Apr 15, 2026	49.95	52.18	49.95	51.42	51.42	2.21%	112,880
Apr 14, 2026	53.25	53.25	50.25	50.31	50.31	-4.55%	135,182
Apr 13, 2026	50.59	52.98	50.36	52.71	52.71	3.33%	115,736
Apr 10, 2026	51.77	52.43	50.85	51.01	51.01	-2.05%	87,518
Apr 9, 2026	51.68	52.44	50.82	52.08	52.08	0.77%	136,635
Apr 8, 2026	52.88	52.88	51.14	51.68	51.68	-0.65%	349,842
Apr 7, 2026	51.15	52.20	50.66	52.02	52.02	1.52%	106,135
Apr 6, 2026	51.02	51.93	51.02	51.24	51.24	0.35%	97,283
Apr 2, 2026	49.78	51.46	49.34	51.06	51.06	1.71%	104,819
Apr 1, 2026	49.90	50.54	48.45	50.20	50.20	-0.04%	123,830
Mar 31, 2026	51.57	51.57	49.19	50.22	50.22	-2.28%	217,769
Mar 30, 2026	51.20	52.18	50.56	51.39	51.39	0.84%	126,539
Mar 27, 2026	50.86	51.06	50.04	50.96	50.96	0.35%	106,956
Mar 26, 2026	50.27	51.39	50.21	50.78	50.78	-0.27%	146,278
Mar 25, 2026	51.00	51.47	49.43	50.92	50.92	0.61%	126,462
Mar 24, 2026	49.47	51.30	49.47	50.61	50.61	0.78%	156,123
Mar 23, 2026	50.50	50.82	49.25	50.22	50.22	1.52%	181,046
Mar 20, 2026	49.03	50.20	48.47	49.47	49.47	0.84%	196,683
Mar 19, 2026	48.15	50.18	48.15	49.06	49.06	1.20%	362,176
Mar 18, 2026	51.32	51.37	48.39	48.48	48.48	-6.25%	305,267
Mar 17, 2026	50.99	52.59	50.99	51.71	51.71	2.38%	285,865
Mar 16, 2026	50.78	50.99	49.86	50.51	50.51	-0.10%	220,685
Mar 13, 2026	50.67	50.82	49.99	50.56	50.56	1.06%	306,347
Mar 12, 2026	52.08	52.81	49.99	50.03	50.03	-3.94%	231,676
Mar 11, 2026	51.27	52.84	51.27	52.08	52.08	2.28%	130,732
Mar 10, 2026	52.06	52.06	50.42	50.92	50.92	-1.93%	170,284
Mar 9, 2026	54.07	54.07	51.60	51.92	51.92	-3.98%	138,681
Mar 6, 2026	53.63	54.41	52.89	54.07	54.07	1.03%	119,231
Mar 5, 2026	53.90	54.91	53.29	53.52	53.52	-0.82%	176,098
Mar 4, 2026	53.19	54.11	52.68	53.96	53.96	0.99%	142,553
Mar 3, 2026	52.85	54.41	52.71	53.43	53.43	-1.66%	115,653
Mar 2, 2026	53.99	54.75	53.04	54.33	54.33	-0.46%	142,603
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