Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
54.12
+0.45 (0.84%)
Mar 6, 2026, 4:00 PM EST - Market closed
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.98 | 54.55 | 52.98 | 54.12 | 54.12 | 0.84% | 677,143 |
| Mar 5, 2026 | 53.48 | 55.05 | 52.99 | 53.67 | 53.67 | -0.72% | 1,160,625 |
| Mar 4, 2026 | 53.32 | 54.22 | 52.65 | 54.06 | 54.06 | 1.18% | 905,171 |
| Mar 3, 2026 | 53.08 | 54.47 | 52.79 | 53.43 | 53.43 | -1.73% | 895,834 |
| Mar 2, 2026 | 53.57 | 54.82 | 52.90 | 54.37 | 54.37 | -0.44% | 1,467,373 |
| Feb 27, 2026 | 52.96 | 55.26 | 52.41 | 54.61 | 54.61 | 2.88% | 996,626 |
| Feb 26, 2026 | 52.72 | 53.62 | 52.68 | 53.08 | 53.08 | 1.03% | 746,849 |
| Feb 25, 2026 | 53.77 | 54.26 | 52.31 | 52.54 | 52.54 | -2.67% | 845,025 |
| Feb 24, 2026 | 53.00 | 54.50 | 53.00 | 53.98 | 53.98 | 1.91% | 1,085,300 |
| Feb 23, 2026 | 52.86 | 53.70 | 52.00 | 52.97 | 52.97 | -1.14% | 1,281,690 |
| Feb 20, 2026 | 53.84 | 54.47 | 52.67 | 53.58 | 53.58 | -0.70% | 1,337,287 |
| Feb 19, 2026 | 55.62 | 56.05 | 53.67 | 53.96 | 53.96 | -3.05% | 1,188,180 |
| Feb 18, 2026 | 55.05 | 56.08 | 54.98 | 55.66 | 55.66 | 1.03% | 822,344 |
| Feb 17, 2026 | 55.62 | 56.06 | 54.50 | 55.09 | 55.09 | -0.92% | 959,107 |
| Feb 13, 2026 | 55.42 | 56.47 | 55.16 | 55.60 | 55.60 | 0.25% | 1,397,070 |
| Feb 12, 2026 | 56.65 | 56.79 | 54.63 | 55.46 | 55.46 | -1.21% | 1,159,964 |
| Feb 11, 2026 | 56.85 | 57.73 | 55.73 | 56.14 | 56.14 | -2.62% | 1,154,937 |
| Feb 10, 2026 | 55.35 | 57.84 | 55.35 | 57.65 | 57.65 | 4.10% | 2,339,658 |
| Feb 9, 2026 | 53.65 | 55.47 | 52.82 | 55.38 | 55.38 | 3.01% | 1,865,740 |
| Feb 6, 2026 | 51.76 | 53.81 | 51.76 | 53.76 | 53.76 | 3.34% | 1,256,058 |
| Feb 5, 2026 | 51.82 | 52.51 | 51.13 | 52.02 | 52.02 | -0.57% | 1,834,824 |
| Feb 4, 2026 | 49.87 | 52.87 | 49.87 | 52.32 | 52.32 | 5.68% | 1,599,242 |
| Feb 3, 2026 | 49.25 | 50.62 | 48.44 | 49.51 | 49.51 | -0.38% | 1,275,013 |
| Feb 2, 2026 | 47.91 | 50.24 | 47.59 | 49.70 | 49.70 | 3.30% | 1,830,720 |
| Jan 30, 2026 | 47.07 | 49.96 | 46.46 | 48.11 | 48.11 | 7.92% | 3,171,793 |
| Jan 29, 2026 | 42.25 | 44.72 | 42.10 | 44.58 | 44.58 | 4.72% | 1,618,909 |
| Jan 28, 2026 | 42.60 | 43.93 | 42.42 | 42.57 | 42.57 | 0.02% | 1,426,509 |
| Jan 27, 2026 | 44.67 | 44.78 | 42.41 | 42.56 | 42.56 | -5.63% | 2,259,265 |
| Jan 26, 2026 | 44.66 | 45.27 | 44.37 | 45.10 | 45.10 | 1.08% | 2,209,329 |
| Jan 23, 2026 | 44.91 | 44.91 | 43.86 | 44.62 | 44.62 | -0.67% | 1,045,817 |
| Jan 22, 2026 | 44.01 | 45.32 | 43.77 | 44.92 | 44.92 | 2.74% | 943,081 |
| Jan 21, 2026 | 42.92 | 44.04 | 42.81 | 43.72 | 43.72 | 1.89% | 1,020,143 |
| Jan 20, 2026 | 43.54 | 44.22 | 42.86 | 42.91 | 42.91 | -2.85% | 1,541,044 |
| Jan 16, 2026 | 45.32 | 45.48 | 43.77 | 44.17 | 44.17 | -2.58% | 1,426,482 |
| Jan 15, 2026 | 46.91 | 46.91 | 45.22 | 45.34 | 45.34 | -3.92% | 1,302,756 |
| Jan 14, 2026 | 46.10 | 47.67 | 45.68 | 47.19 | 47.19 | 2.32% | 912,966 |
| Jan 13, 2026 | 47.57 | 47.74 | 45.98 | 46.12 | 46.12 | -4.20% | 1,384,248 |
| Jan 12, 2026 | 48.75 | 49.22 | 47.85 | 48.14 | 48.14 | -1.88% | 559,124 |
| Jan 9, 2026 | 49.00 | 49.46 | 47.21 | 49.06 | 49.06 | 0.45% | 743,062 |
| Jan 8, 2026 | 47.49 | 49.62 | 47.10 | 48.84 | 48.84 | 1.60% | 1,014,834 |
| Jan 7, 2026 | 49.17 | 49.40 | 48.01 | 48.07 | 48.07 | -2.02% | 1,148,959 |
| Jan 6, 2026 | 48.98 | 49.18 | 48.22 | 49.06 | 49.06 | 0.22% | 1,031,286 |
| Jan 5, 2026 | 48.64 | 50.10 | 48.27 | 48.95 | 48.95 | 0.43% | 1,552,710 |
| Jan 2, 2026 | 48.56 | 50.25 | 48.30 | 48.74 | 48.74 | 0.29% | 1,922,250 |
| Dec 31, 2025 | 48.85 | 49.01 | 48.43 | 48.60 | 48.60 | -0.45% | 1,134,466 |
| Dec 30, 2025 | 48.48 | 49.19 | 48.48 | 48.82 | 48.82 | 0.18% | 1,616,387 |
| Dec 29, 2025 | 48.20 | 48.83 | 48.15 | 48.73 | 48.73 | 0.99% | 867,709 |
| Dec 26, 2025 | 48.45 | 48.69 | 48.01 | 48.25 | 48.25 | -0.41% | 592,158 |
| Dec 24, 2025 | 47.91 | 48.54 | 47.72 | 48.45 | 48.45 | 1.42% | 375,513 |
| Dec 23, 2025 | 48.11 | 48.22 | 47.49 | 47.77 | 47.77 | -0.58% | 1,022,652 |
| Dec 22, 2025 | 47.77 | 48.72 | 47.74 | 48.05 | 48.05 | 0.59% | 1,004,802 |
| Dec 19, 2025 | 48.00 | 48.67 | 47.61 | 47.77 | 47.77 | -0.64% | 1,872,536 |
| Dec 18, 2025 | 48.62 | 49.62 | 47.99 | 48.08 | 48.08 | -1.21% | 1,462,498 |
| Dec 17, 2025 | 48.77 | 49.31 | 48.63 | 48.67 | 48.67 | -0.69% | 1,242,971 |
| Dec 16, 2025 | 48.76 | 49.60 | 48.44 | 49.01 | 49.01 | 0.82% | 1,008,721 |
| Dec 15, 2025 | 47.98 | 48.87 | 47.64 | 48.61 | 48.61 | 1.31% | 814,463 |
| Dec 12, 2025 | 49.47 | 49.76 | 47.86 | 47.98 | 47.98 | -2.48% | 645,000 |
| Dec 11, 2025 | 49.62 | 50.17 | 48.52 | 49.20 | 49.20 | -0.67% | 1,000,307 |
| Dec 10, 2025 | 47.61 | 49.98 | 47.51 | 49.53 | 49.53 | 4.16% | 1,304,691 |
| Dec 9, 2025 | 47.42 | 47.88 | 47.05 | 47.55 | 47.55 | 0.34% | 990,430 |
| Dec 8, 2025 | 47.50 | 47.74 | 46.75 | 47.39 | 47.39 | -0.21% | 2,174,953 |
| Dec 5, 2025 | 46.23 | 48.06 | 46.19 | 47.49 | 47.49 | 2.59% | 1,399,388 |
| Dec 4, 2025 | 46.35 | 46.61 | 45.47 | 46.29 | 46.29 | -0.11% | 1,089,923 |
| Dec 3, 2025 | 45.57 | 46.77 | 45.23 | 46.34 | 46.34 | 1.31% | 2,117,862 |
| Dec 2, 2025 | 45.55 | 46.15 | 44.88 | 45.74 | 45.74 | 0.42% | 1,371,072 |
| Dec 1, 2025 | 45.78 | 46.80 | 45.30 | 45.55 | 45.55 | -1.60% | 1,316,056 |
| Nov 28, 2025 | 46.31 | 47.11 | 46.12 | 46.29 | 46.29 | 0.17% | 445,989 |
| Nov 26, 2025 | 46.30 | 46.42 | 45.95 | 46.21 | 46.21 | -0.50% | 1,417,206 |
| Nov 25, 2025 | 46.28 | 47.34 | 46.13 | 46.44 | 46.44 | 0.89% | 1,574,943 |
| Nov 24, 2025 | 47.01 | 47.36 | 45.72 | 46.03 | 46.03 | -2.04% | 1,484,002 |
| Nov 21, 2025 | 45.12 | 47.01 | 44.87 | 46.99 | 46.99 | 4.54% | 1,795,164 |
| Nov 20, 2025 | 45.26 | 46.00 | 44.63 | 44.95 | 44.95 | 0.16% | 1,514,748 |
| Nov 19, 2025 | 46.37 | 46.57 | 44.74 | 44.88 | 44.88 | -3.21% | 940,946 |
| Nov 18, 2025 | 46.67 | 47.09 | 46.08 | 46.37 | 46.37 | -0.54% | 668,824 |
| Nov 17, 2025 | 46.70 | 48.14 | 46.25 | 46.62 | 46.62 | -0.83% | 1,011,943 |
| Nov 14, 2025 | 47.40 | 47.50 | 46.08 | 47.01 | 47.01 | -0.80% | 892,279 |
| Nov 13, 2025 | 48.95 | 49.21 | 47.29 | 47.39 | 47.39 | -3.72% | 1,401,208 |
| Nov 12, 2025 | 48.39 | 49.77 | 48.11 | 49.22 | 49.22 | 1.72% | 1,114,133 |
| Nov 11, 2025 | 49.00 | 49.00 | 48.16 | 48.39 | 48.39 | -0.53% | 1,054,183 |
| Nov 10, 2025 | 50.85 | 51.04 | 48.54 | 48.65 | 48.65 | -4.10% | 1,437,474 |
| Nov 7, 2025 | 49.99 | 50.76 | 49.31 | 50.73 | 50.73 | 1.04% | 789,769 |
| Nov 6, 2025 | 51.99 | 52.35 | 49.83 | 50.21 | 50.21 | -3.24% | 954,214 |
| Nov 5, 2025 | 50.82 | 52.24 | 50.81 | 51.89 | 51.89 | 1.97% | 1,043,820 |
| Nov 4, 2025 | 51.45 | 51.45 | 50.24 | 50.89 | 50.89 | -0.90% | 1,025,140 |
| Nov 3, 2025 | 53.31 | 53.34 | 49.61 | 51.35 | 51.35 | -4.59% | 1,676,477 |
| Oct 31, 2025 | 50.48 | 54.01 | 49.59 | 53.82 | 53.82 | 1.17% | 1,991,367 |
| Oct 30, 2025 | 52.25 | 56.18 | 51.60 | 53.20 | 53.20 | -4.33% | 1,495,327 |
| Oct 29, 2025 | 56.91 | 57.03 | 55.02 | 55.61 | 55.61 | -2.95% | 1,257,918 |
| Oct 28, 2025 | 56.69 | 57.48 | 56.00 | 57.30 | 57.30 | 1.38% | 464,564 |
| Oct 27, 2025 | 56.61 | 56.86 | 56.14 | 56.52 | 56.52 | 0.32% | 481,783 |
| Oct 24, 2025 | 56.48 | 57.09 | 56.22 | 56.34 | 56.34 | 0.28% | 551,269 |
| Oct 23, 2025 | 56.46 | 56.84 | 56.13 | 56.18 | 56.18 | -0.27% | 805,764 |
| Oct 22, 2025 | 57.78 | 57.97 | 56.22 | 56.33 | 56.33 | -3.18% | 1,118,859 |
| Oct 21, 2025 | 58.00 | 58.83 | 57.54 | 58.18 | 58.18 | 0.31% | 885,711 |
| Oct 20, 2025 | 58.55 | 58.56 | 57.19 | 58.00 | 58.00 | -0.62% | 1,014,867 |
| Oct 17, 2025 | 59.09 | 59.09 | 57.84 | 58.36 | 58.36 | -0.77% | 961,126 |
| Oct 16, 2025 | 61.02 | 61.10 | 58.21 | 58.81 | 58.81 | -3.62% | 1,173,307 |
| Oct 15, 2025 | 61.55 | 61.98 | 60.84 | 61.02 | 61.02 | -0.65% | 455,785 |
| Oct 14, 2025 | 59.24 | 62.00 | 59.24 | 61.42 | 61.42 | 2.98% | 963,021 |
| Oct 13, 2025 | 60.41 | 60.86 | 59.51 | 59.64 | 59.64 | -0.20% | 1,097,884 |