Liberty Broadband Corporation (LBRDK)
NASDAQ: LBRDK · Real-Time Price · USD
40.20
-0.41 (-1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
39.77
-0.43 (-1.07%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Liberty Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.27 | 41.52 | 39.76 | 40.20 | 40.20 | -1.01% | 5,685,319 |
| 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 |
| 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 |