Liberty Broadband Corporation (LBRDP)
NASDAQ: LBRDP · Real-Time Price · USD · Preferred Stock
21.89
+0.19 (0.88%)
Jun 3, 2026, 10:57 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.05 | 22.05 | 21.62 | 21.70 | 21.70 | -1.36% | 8,367 |
| Jun 1, 2026 | 21.61 | 22.00 | 21.61 | 22.00 | 22.00 | 1.38% | 2,729 |
| May 29, 2026 | 21.89 | 21.92 | 21.65 | 21.70 | 21.70 | -0.84% | 22,960 |
| May 28, 2026 | 22.10 | 22.23 | 21.85 | 21.88 | 21.88 | -1.29% | 24,198 |
| May 27, 2026 | 22.09 | 22.25 | 22.07 | 22.17 | 22.17 | 0.73% | 6,572 |
| May 26, 2026 | 22.10 | 22.35 | 21.96 | 22.01 | 22.01 | - | 3,234 |
| May 22, 2026 | 21.70 | 22.08 | 21.60 | 22.01 | 22.01 | 0.96% | 12,136 |
| May 21, 2026 | 21.95 | 21.95 | 21.65 | 21.80 | 21.80 | -0.37% | 9,084 |
| May 20, 2026 | 21.77 | 21.96 | 21.77 | 21.88 | 21.88 | 0.95% | 4,084 |
| May 19, 2026 | 21.74 | 21.75 | 21.50 | 21.68 | 21.68 | -0.71% | 8,113 |
| May 18, 2026 | 22.15 | 22.15 | 21.83 | 21.83 | 21.83 | -0.73% | 3,167 |
| May 15, 2026 | 21.75 | 22.00 | 21.73 | 21.99 | 21.99 | 0.02% | 12,402 |
| May 14, 2026 | 21.75 | 22.13 | 21.67 | 21.99 | 21.99 | 1.45% | 13,899 |
| May 13, 2026 | 21.81 | 21.81 | 21.67 | 21.67 | 21.67 | -0.64% | 3,517 |
| May 12, 2026 | 21.55 | 21.81 | 21.42 | 21.81 | 21.81 | 1.44% | 12,408 |
| May 11, 2026 | 22.12 | 22.12 | 21.50 | 21.50 | 21.50 | -2.98% | 47,045 |
| May 8, 2026 | 22.17 | 22.33 | 22.00 | 22.16 | 22.16 | 0.32% | 10,579 |
| May 7, 2026 | 21.85 | 22.19 | 21.74 | 22.09 | 22.09 | 0.68% | 26,745 |
| May 6, 2026 | 21.69 | 21.95 | 21.69 | 21.94 | 21.94 | 1.20% | 13,500 |
| May 5, 2026 | 21.88 | 21.98 | 21.55 | 21.68 | 21.68 | -0.60% | 39,003 |
| May 4, 2026 | 21.99 | 22.06 | 21.81 | 21.81 | 21.81 | -0.41% | 20,823 |
| May 1, 2026 | 21.87 | 22.20 | 21.85 | 21.90 | 21.90 | 0.23% | 17,107 |
| Apr 30, 2026 | 21.99 | 22.65 | 21.75 | 21.85 | 21.85 | - | 16,948 |
| Apr 29, 2026 | 22.15 | 22.43 | 21.85 | 21.85 | 21.85 | -1.53% | 39,342 |
| Apr 28, 2026 | 22.40 | 22.65 | 22.06 | 22.19 | 22.19 | -0.94% | 35,956 |
| Apr 27, 2026 | 21.86 | 22.60 | 21.65 | 22.40 | 22.40 | 2.56% | 32,218 |
| Apr 24, 2026 | 23.38 | 23.41 | 21.05 | 21.84 | 21.84 | -6.51% | 167,582 |
| Apr 23, 2026 | 23.45 | 23.51 | 23.36 | 23.36 | 23.36 | -0.21% | 3,013 |
| Apr 22, 2026 | 23.38 | 23.51 | 23.37 | 23.41 | 23.41 | 0.21% | 7,649 |
| Apr 21, 2026 | 23.58 | 23.58 | 23.36 | 23.36 | 23.36 | -0.55% | 2,452 |
| Apr 20, 2026 | 23.60 | 23.60 | 23.49 | 23.49 | 23.49 | -0.47% | 3,924 |
| Apr 17, 2026 | 23.75 | 23.75 | 23.60 | 23.60 | 23.60 | 0.38% | 2,059 |
| Apr 16, 2026 | 23.93 | 23.93 | 23.48 | 23.51 | 23.51 | 0.04% | 7,605 |
| Apr 15, 2026 | 23.45 | 23.60 | 23.40 | 23.50 | 23.50 | 0.17% | 17,011 |
| Apr 14, 2026 | 23.54 | 23.54 | 23.37 | 23.46 | 23.46 | 0.26% | 5,893 |
| Apr 13, 2026 | 23.50 | 23.59 | 23.40 | 23.40 | 23.40 | 0.21% | 4,752 |
| Apr 10, 2026 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | -0.43% | 4,072 |
| Apr 9, 2026 | 23.55 | 23.55 | 23.38 | 23.45 | 23.45 | - | 3,428 |
| Apr 8, 2026 | 23.42 | 23.55 | 23.30 | 23.45 | 23.45 | 0.34% | 13,997 |
| Apr 7, 2026 | 23.58 | 23.58 | 23.37 | 23.37 | 23.37 | -0.51% | 2,345 |
| Apr 6, 2026 | 23.25 | 23.49 | 23.25 | 23.49 | 23.49 | 0.60% | 4,835 |
| Apr 2, 2026 | 23.34 | 23.47 | 23.28 | 23.35 | 23.35 | -0.30% | 16,957 |
| Apr 1, 2026 | 23.44 | 23.68 | 23.40 | 23.42 | 23.42 | 0.52% | 4,720 |
| Mar 31, 2026 | 23.47 | 23.67 | 23.21 | 23.30 | 23.30 | -0.35% | 52,102 |
| Mar 30, 2026 | 23.79 | 23.98 | 23.61 | 23.82 | 23.38 | 0.04% | 31,870 |
| Mar 27, 2026 | 23.79 | 24.05 | 23.77 | 23.81 | 23.37 | -0.29% | 7,161 |
| Mar 26, 2026 | 23.84 | 23.96 | 23.77 | 23.88 | 23.44 | 0.34% | 8,993 |
| Mar 25, 2026 | 23.91 | 23.91 | 23.80 | 23.80 | 23.36 | -0.42% | 2,482 |
| Mar 24, 2026 | 24.05 | 24.05 | 23.88 | 23.90 | 23.46 | -0.42% | 5,747 |
| Mar 23, 2026 | 23.89 | 24.07 | 23.89 | 24.00 | 23.56 | 0.10% | 12,237 |