Liberty Broadband Corporation (LBRDA)
NASDAQ: LBRDA · Real-Time Price · USD
40.18
-0.37 (-0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
40.98
+0.80 (1.99%)
After-hours: Apr 28, 2026, 7:51 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.81 | 41.44 | 39.79 | 40.21 | 40.21 | -0.84% | 333,571 |
| 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% | 673,873 |
| 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% | 124,687 |
| Apr 21, 2026 | 57.03 | 57.95 | 56.22 | 56.41 | 56.41 | -1.09% | 124,998 |
| 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% | 94,843 |
| 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% | 134,520 |
| Apr 13, 2026 | 50.59 | 52.98 | 50.36 | 52.71 | 52.71 | 3.33% | 115,732 |
| 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 |
| 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 |