Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
31.33
+1.03 (3.40%)
At close: Jun 26, 2026, 4:00 PM EDT
31.21
-0.12 (-0.38%)
After-hours: Jun 26, 2026, 5:45 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.39 | 32.07 | 30.39 | 31.33 | 31.33 | 3.40% | 2,430,967 |
| Jun 25, 2026 | 30.59 | 30.93 | 30.26 | 30.30 | 30.30 | -1.46% | 2,025,089 |
| Jun 24, 2026 | 31.03 | 31.23 | 30.20 | 30.75 | 30.75 | -0.36% | 2,163,820 |
| Jun 23, 2026 | 29.84 | 30.93 | 29.37 | 30.86 | 30.86 | 4.97% | 1,818,146 |
| Jun 22, 2026 | 29.18 | 30.17 | 29.08 | 29.40 | 29.40 | -0.74% | 1,781,673 |
| Jun 18, 2026 | 30.85 | 30.92 | 29.58 | 29.62 | 29.62 | -4.05% | 2,319,263 |
| Jun 17, 2026 | 32.98 | 33.40 | 30.75 | 30.87 | 30.87 | -7.05% | 1,677,448 |
| Jun 16, 2026 | 33.64 | 34.11 | 32.97 | 33.21 | 33.21 | -1.28% | 1,268,106 |
| Jun 15, 2026 | 34.09 | 34.73 | 33.07 | 33.64 | 33.64 | -1.61% | 1,319,560 |
| Jun 12, 2026 | 32.76 | 34.23 | 32.38 | 34.19 | 34.19 | 4.81% | 1,792,526 |
| Jun 11, 2026 | 32.24 | 32.74 | 31.37 | 32.62 | 32.62 | 1.18% | 1,872,496 |
| Jun 10, 2026 | 31.76 | 32.84 | 31.03 | 32.24 | 32.24 | 1.77% | 2,155,332 |
| Jun 9, 2026 | 31.00 | 31.79 | 30.64 | 31.68 | 31.68 | 2.19% | 1,706,127 |
| Jun 8, 2026 | 30.45 | 31.07 | 29.90 | 31.00 | 31.00 | 0.29% | 1,480,041 |
| Jun 5, 2026 | 30.70 | 31.43 | 29.92 | 30.91 | 30.91 | 2.45% | 1,632,963 |
| Jun 4, 2026 | 30.94 | 31.11 | 29.66 | 30.17 | 30.17 | 0.03% | 4,199,838 |
| Jun 3, 2026 | 32.67 | 32.67 | 30.11 | 30.16 | 30.16 | -8.22% | 3,103,253 |
| Jun 2, 2026 | 33.53 | 33.53 | 32.64 | 32.86 | 32.86 | -1.73% | 2,194,823 |
| Jun 1, 2026 | 33.58 | 34.41 | 33.00 | 33.44 | 33.44 | -0.95% | 5,834,682 |
| May 29, 2026 | 34.28 | 34.28 | 33.04 | 33.76 | 33.76 | -2.14% | 2,525,309 |
| May 28, 2026 | 34.28 | 34.76 | 33.92 | 34.50 | 34.50 | 0.20% | 1,400,792 |
| May 27, 2026 | 34.13 | 35.17 | 33.90 | 34.43 | 34.43 | 2.23% | 2,594,358 |
| May 26, 2026 | 33.61 | 34.60 | 33.35 | 33.68 | 33.68 | -0.80% | 1,175,815 |
| May 22, 2026 | 34.87 | 35.03 | 33.34 | 33.95 | 33.95 | -2.55% | 1,167,335 |
| May 21, 2026 | 33.59 | 34.88 | 33.19 | 34.84 | 34.84 | 2.99% | 1,528,578 |
| May 20, 2026 | 33.30 | 34.36 | 32.92 | 33.83 | 33.83 | 1.56% | 1,681,104 |
| May 19, 2026 | 33.41 | 34.22 | 32.76 | 33.31 | 33.31 | 0.88% | 1,982,155 |
| May 18, 2026 | 32.47 | 34.61 | 32.47 | 33.02 | 33.02 | 0.79% | 2,414,332 |
| May 15, 2026 | 34.60 | 34.85 | 31.93 | 32.76 | 32.76 | -5.18% | 1,988,364 |
| May 14, 2026 | 33.74 | 36.25 | 33.74 | 34.55 | 34.55 | 3.44% | 1,917,867 |
| May 13, 2026 | 34.11 | 34.24 | 33.08 | 33.40 | 33.40 | -3.22% | 1,973,557 |
| May 12, 2026 | 34.98 | 35.15 | 34.09 | 34.51 | 34.51 | 0.12% | 1,080,023 |
| May 11, 2026 | 36.00 | 36.00 | 34.16 | 34.47 | 34.47 | -4.52% | 2,088,420 |
| May 8, 2026 | 37.27 | 37.47 | 36.08 | 36.10 | 36.10 | -3.40% | 1,300,605 |
| May 7, 2026 | 36.26 | 38.06 | 36.26 | 37.37 | 37.37 | 2.24% | 1,487,801 |
| May 6, 2026 | 36.63 | 37.76 | 36.40 | 36.55 | 36.55 | -1.11% | 1,647,502 |
| May 5, 2026 | 38.83 | 38.83 | 36.68 | 36.96 | 36.96 | -4.32% | 1,859,753 |
| May 4, 2026 | 39.83 | 40.83 | 38.56 | 38.63 | 38.63 | -3.67% | 1,471,622 |
| May 1, 2026 | 38.96 | 40.63 | 38.83 | 40.10 | 40.10 | 4.18% | 2,247,341 |
| Apr 30, 2026 | 36.60 | 39.09 | 36.60 | 38.49 | 38.49 | 4.14% | 2,990,391 |
| Apr 29, 2026 | 39.99 | 40.53 | 36.94 | 36.96 | 36.96 | -8.06% | 4,097,565 |
| Apr 28, 2026 | 41.27 | 41.52 | 39.76 | 40.20 | 40.20 | -1.01% | 5,685,320 |
| Apr 27, 2026 | 41.38 | 42.90 | 39.89 | 40.61 | 40.61 | -3.17% | 5,517,330 |
| Apr 24, 2026 | 54.77 | 54.77 | 41.43 | 41.94 | 41.94 | -25.73% | 8,100,719 |
| Apr 23, 2026 | 58.23 | 59.23 | 56.39 | 56.47 | 56.47 | -0.26% | 1,518,405 |
| Apr 22, 2026 | 56.64 | 57.29 | 56.21 | 56.62 | 56.62 | 0.39% | 1,083,529 |
| Apr 21, 2026 | 57.39 | 57.94 | 56.28 | 56.40 | 56.40 | -1.21% | 1,393,551 |
| Apr 20, 2026 | 55.26 | 58.18 | 55.26 | 57.09 | 57.09 | 3.37% | 2,230,694 |
| Apr 17, 2026 | 54.98 | 56.34 | 54.77 | 55.23 | 55.23 | 0.35% | 837,227 |
| Apr 16, 2026 | 51.61 | 55.04 | 51.61 | 55.04 | 55.04 | 7.00% | 1,475,465 |
| Apr 15, 2026 | 50.62 | 52.24 | 50.19 | 51.44 | 51.44 | 2.16% | 772,115 |
| Apr 14, 2026 | 52.33 | 53.00 | 50.23 | 50.35 | 50.35 | -4.64% | 1,244,190 |
| Apr 13, 2026 | 51.00 | 53.09 | 50.39 | 52.80 | 52.80 | 3.27% | 833,760 |
| Apr 10, 2026 | 52.09 | 52.72 | 50.88 | 51.13 | 51.13 | -1.84% | 966,096 |
| Apr 9, 2026 | 51.36 | 52.52 | 50.84 | 52.09 | 52.09 | 0.89% | 817,845 |
| Apr 8, 2026 | 52.98 | 52.98 | 51.27 | 51.63 | 51.63 | -0.96% | 945,487 |
| Apr 7, 2026 | 51.14 | 52.41 | 50.53 | 52.13 | 52.13 | 1.58% | 512,000 |
| Apr 6, 2026 | 51.19 | 52.18 | 50.97 | 51.32 | 51.32 | 0.25% | 432,961 |
| Apr 2, 2026 | 50.45 | 51.51 | 49.08 | 51.19 | 51.19 | 1.75% | 592,826 |
| Apr 1, 2026 | 50.16 | 50.66 | 48.59 | 50.31 | 50.31 | 0.02% | 962,572 |
| Mar 31, 2026 | 51.63 | 52.12 | 49.24 | 50.30 | 50.30 | -2.25% | 1,151,388 |
| Mar 30, 2026 | 51.04 | 52.33 | 50.60 | 51.46 | 51.46 | 0.82% | 917,722 |
| Mar 27, 2026 | 50.72 | 51.29 | 49.85 | 51.04 | 51.04 | 0.43% | 800,989 |
| Mar 26, 2026 | 50.72 | 51.62 | 50.21 | 50.82 | 50.82 | -0.24% | 758,735 |
| Mar 25, 2026 | 50.89 | 51.93 | 49.52 | 50.94 | 50.94 | 0.63% | 716,000 |
| Mar 24, 2026 | 49.83 | 51.35 | 49.83 | 50.62 | 50.62 | 0.50% | 546,608 |
| Mar 23, 2026 | 50.33 | 50.97 | 49.34 | 50.37 | 50.37 | 1.80% | 774,467 |
| Mar 20, 2026 | 49.18 | 50.32 | 48.62 | 49.48 | 49.48 | 0.61% | 1,134,095 |
| Mar 19, 2026 | 48.70 | 50.30 | 48.54 | 49.18 | 49.18 | 1.38% | 739,419 |
| Mar 18, 2026 | 51.40 | 51.57 | 48.44 | 48.51 | 48.51 | -6.44% | 1,279,155 |
| Mar 17, 2026 | 51.20 | 52.87 | 51.16 | 51.85 | 51.85 | 2.31% | 1,161,997 |
| Mar 16, 2026 | 50.82 | 51.22 | 49.98 | 50.68 | 50.68 | -0.12% | 1,000,505 |
| Mar 13, 2026 | 50.77 | 51.01 | 50.04 | 50.74 | 50.74 | 1.24% | 993,302 |
| Mar 12, 2026 | 52.02 | 52.97 | 50.07 | 50.12 | 50.12 | -4.00% | 1,164,509 |
| Mar 11, 2026 | 50.95 | 53.03 | 50.95 | 52.21 | 52.21 | 2.43% | 1,509,691 |
| Mar 10, 2026 | 51.79 | 52.03 | 50.42 | 50.97 | 50.97 | -1.87% | 1,660,185 |
| Mar 9, 2026 | 53.25 | 53.30 | 51.61 | 51.94 | 51.94 | -4.03% | 1,224,384 |
| Mar 6, 2026 | 52.98 | 54.55 | 52.98 | 54.12 | 54.12 | 0.84% | 698,908 |
| 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% | 956,499 |
| Mar 3, 2026 | 53.08 | 54.47 | 52.79 | 53.43 | 53.43 | -1.73% | 903,117 |
| Mar 2, 2026 | 53.57 | 54.82 | 52.90 | 54.37 | 54.37 | -0.44% | 1,474,734 |
| Feb 27, 2026 | 52.96 | 55.26 | 52.41 | 54.61 | 54.61 | 2.88% | 1,008,055 |
| Feb 26, 2026 | 52.72 | 53.62 | 52.68 | 53.08 | 53.08 | 1.03% | 753,395 |
| Feb 25, 2026 | 53.77 | 54.26 | 52.31 | 52.54 | 52.54 | -2.67% | 852,223 |
| Feb 24, 2026 | 53.00 | 54.50 | 53.00 | 53.98 | 53.98 | 1.91% | 1,096,055 |
| 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% | 1,342,941 |
| Feb 19, 2026 | 55.62 | 56.05 | 53.67 | 53.96 | 53.96 | -3.05% | 1,204,425 |
| 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% | 1,430,743 |
| Feb 12, 2026 | 56.65 | 56.79 | 54.63 | 55.46 | 55.46 | -1.21% | 1,196,838 |
| Feb 11, 2026 | 56.85 | 57.73 | 55.73 | 56.14 | 56.14 | -2.62% | 1,154,977 |
| 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% | 1,865,884 |
| 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 |