MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LBRDK — Liberty Broadband Corporation Class C
NasdaqLiberty Broadband Corporation Class C
$36.02
+1.01(+2.88%)
- O
- 35.01
- H
- 37.61
- L
- 35.01
- V
- 22.35M
⏱️ End-of-day dataAs of Aug 19, 2026
Latest Close$36.02
Period Return-55.85%
Period High$97.38
Period Low$26.25
Avg Daily Volume1.51M
Total Trading Days365
LBRDK — Historical OHLCV Price & Volume Table
Mar 7, 2025 — Aug 19, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | $35.01 | $37.61 | $35.01 | $36.02 | +$1.01 | +2.88% | 22,345,719 | $36.07 | $35.01 $37.61 |
| Aug 18, 2026 | $34.49 | $35.89 | $34.25 | $35.01 | +$1.05 | +3.09% | 3,230,232 | $35.12 | $34.25 $35.89 |
| Aug 17, 2026 | $36.00 | $36.00 | $33.95 | $33.96 | $-2.37 | -6.52% | 1,364,180 | $34.28 | $33.95 $36.00 |
| Aug 14, 2026 | $37.06 | $37.37 | $36.29 | $36.33 | $-0.52 | -1.41% | 971,749 | $36.50 | $36.29 $37.37 |
| Aug 13, 2026 | $35.71 | $36.97 | $35.63 | $36.85 | +$1.49 | +4.21% | 1,055,062 | $36.58 | $35.63 $36.97 |
| Aug 12, 2026 | $36.65 | $36.69 | $35.17 | $35.36 | $-1.74 | -4.69% | 3,573,813 | $35.38 | $35.17 $36.69 |
| Aug 11, 2026 | $35.77 | $37.33 | $35.64 | $37.10 | +$1.00 | +2.77% | 1,623,359 | $36.98 | $35.64 $37.33 |
| Aug 10, 2026 | $35.45 | $36.27 | $34.87 | $36.10 | +$0.22 | +0.61% | 723,917 | $35.83 | $34.87 $36.27 |
| Aug 7, 2026 | $36.85 | $36.85 | $35.78 | $35.88 | $-1.16 | -3.13% | 1,916,797 | $36.02 | $35.78 $36.85 |
| Aug 6, 2026 | $35.99 | $37.12 | $35.76 | $37.04 | +$1.05 | +2.92% | 1,157,171 | $36.66 | $35.76 $37.12 |
| Aug 5, 2026 | $35.54 | $36.12 | $34.90 | $35.99 | $-0.02 | -0.06% | 1,305,320 | $35.66 | $34.90 $36.12 |
| Aug 4, 2026 | $33.80 | $36.05 | $33.56 | $36.01 | +$2.15 | +6.35% | 2,314,456 | $35.34 | $33.56 $36.05 |
| Aug 3, 2026 | $34.89 | $34.94 | $33.46 | $33.86 | $-0.18 | -0.53% | 1,513,961 | $34.25 | $33.46 $34.94 |
| Jul 31, 2026 | $33.10 | $34.44 | $32.64 | $34.04 | +$0.68 | +2.04% | 1,408,089 | $34.06 | $32.64 $34.44 |
| Jul 30, 2026 | $33.12 | $33.38 | $32.10 | $33.36 | $-0.74 | -2.17% | 938,226 | $32.90 | $32.10 $33.38 |
| Jul 29, 2026 | $32.38 | $34.44 | $32.01 | $34.10 | +$1.23 | +3.74% | 2,492,890 | $33.82 | $32.01 $34.44 |
| Jul 28, 2026 | $31.58 | $33.15 | $31.01 | $32.87 | +$1.95 | +6.31% | 2,102,226 | $32.51 | $31.01 $33.15 |
| Jul 27, 2026 | $29.19 | $31.14 | $29.11 | $30.92 | +$2.03 | +7.03% | 1,072,644 | $30.64 | $29.11 $31.14 |
| Jul 24, 2026 | $26.67 | $29.54 | $26.25 | $28.89 | $-0.82 | -2.76% | 2,718,828 | $28.65 | $26.25 $29.54 |
| Jul 23, 2026 | $30.23 | $30.46 | $28.94 | $29.71 | $-0.69 | -2.27% | 5,784,180 | $29.50 | $28.94 $30.46 |
| Jul 22, 2026 | $30.47 | $30.52 | $29.44 | $30.40 | +$0.38 | +1.27% | 1,165,848 | $30.26 | $29.44 $30.52 |
| Jul 21, 2026 | $29.90 | $30.80 | $29.90 | $30.02 | $-0.34 | -1.12% | 957,841 | $30.13 | $29.90 $30.80 |
| Jul 20, 2026 | $31.03 | $31.03 | $30.17 | $30.36 | $-0.51 | -1.65% | 935,181 | $30.50 | $30.17 $31.03 |
| Jul 17, 2026 | $31.48 | $32.21 | $30.84 | $30.87 | $-0.47 | -1.50% | 882,200 | $30.87 | $30.84 $32.21 |
| Jul 16, 2026 | $31.35 | $31.96 | $30.88 | $31.34 | +$0.51 | +1.65% | 1,475,200 | $31.34 | $30.88 $31.96 |
| Jul 15, 2026 | $30.32 | $31.47 | $30.32 | $30.83 | +$0.80 | +2.66% | 1,808,600 | $30.83 | $30.32 $31.47 |
| Jul 14, 2026 | $30.65 | $31.18 | $30.00 | $30.03 | $-0.77 | -2.50% | 1,383,000 | $30.03 | $30.00 $31.18 |
| Jul 13, 2026 | $31.25 | $31.89 | $30.80 | $30.80 | +$0.09 | +0.29% | 1,122,500 | $30.80 | $30.80 $31.89 |
| Jul 10, 2026 | $32.32 | $32.32 | $30.37 | $30.71 | $-0.88 | -2.79% | 2,404,500 | $30.71 | $30.37 $32.32 |
| Jul 9, 2026 | $30.81 | $31.74 | $30.51 | $31.59 | +$0.31 | +0.99% | 1,944,400 | $31.59 | $30.51 $31.74 |