Liberty Broadband Corporation (LBRDA)

Liberty Broadband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.