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%
LBRDA — Liberty Broadband Corporation Class A
NasdaqLiberty Broadband Corporation Class A
$35.99
+0.99(+2.83%)
- O
- 34.87
- H
- 37.58
- L
- 34.87
- V
- 2.01M
⏱️ End-of-day dataAs of Aug 19, 2026
Latest Close$35.99
Period Return-55.64%
Period High$95.95
Period Low$26.14
Avg Daily Volume178.7K
Total Trading Days365
LBRDA — Historical OHLCV Price & Volume Table
Mar 7, 2025 — Aug 19, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | $34.87 | $37.58 | $34.87 | $35.99 | +$0.99 | +2.83% | 2,005,062 | $36.08 | $34.87 $37.58 |
| Aug 18, 2026 | $34.49 | $35.87 | $34.26 | $35.00 | +$1.06 | +3.12% | 176,890 | $35.32 | $34.26 $35.87 |
| Aug 17, 2026 | $35.86 | $35.94 | $33.94 | $33.94 | $-2.36 | -6.50% | 118,703 | $34.34 | $33.94 $35.94 |
| Aug 14, 2026 | $37.02 | $37.17 | $36.27 | $36.30 | $-0.53 | -1.44% | 173,130 | $36.38 | $36.27 $37.17 |
| Aug 13, 2026 | $35.56 | $36.93 | $35.52 | $36.83 | +$1.48 | +4.19% | 159,156 | $36.44 | $35.52 $36.93 |
| Aug 12, 2026 | $36.49 | $36.49 | $35.25 | $35.35 | $-1.76 | -4.74% | 114,129 | $35.42 | $35.25 $36.49 |
| Aug 11, 2026 | $35.70 | $37.32 | $35.65 | $37.11 | +$1.05 | +2.91% | 170,690 | $36.79 | $35.65 $37.32 |
| Aug 10, 2026 | $35.00 | $36.26 | $34.90 | $36.06 | +$0.13 | +0.36% | 160,361 | $35.90 | $34.90 $36.26 |
| Aug 7, 2026 | $37.13 | $37.13 | $35.78 | $35.93 | $-1.16 | -3.13% | 146,871 | $36.03 | $35.78 $37.13 |
| Aug 6, 2026 | $36.02 | $37.13 | $35.73 | $37.09 | +$1.07 | +2.97% | 152,068 | $36.77 | $35.73 $37.13 |
| Aug 5, 2026 | $36.04 | $36.10 | $35.01 | $36.02 | $-0.02 | -0.06% | 179,084 | $35.74 | $35.01 $36.10 |
| Aug 4, 2026 | $34.03 | $36.08 | $33.79 | $36.04 | +$2.19 | +6.47% | 319,960 | $35.29 | $33.79 $36.08 |
| Aug 3, 2026 | $34.69 | $34.84 | $33.42 | $33.85 | $-0.21 | -0.62% | 184,227 | $34.10 | $33.42 $34.84 |
| Jul 31, 2026 | $32.90 | $34.43 | $32.71 | $34.06 | +$0.73 | +2.19% | 200,238 | $34.08 | $32.71 $34.43 |
| Jul 30, 2026 | $32.93 | $33.38 | $32.09 | $33.33 | $-0.73 | -2.14% | 208,367 | $32.88 | $32.09 $33.38 |
| Jul 29, 2026 | $32.67 | $34.44 | $32.15 | $34.06 | +$1.20 | +3.65% | 340,388 | $33.79 | $32.15 $34.44 |
| Jul 28, 2026 | $31.21 | $33.17 | $31.21 | $32.86 | +$2.06 | +6.69% | 208,118 | $32.52 | $31.21 $33.17 |
| Jul 27, 2026 | $28.87 | $31.11 | $28.87 | $30.80 | +$1.93 | +6.69% | 202,533 | $30.55 | $28.87 $31.11 |
| Jul 24, 2026 | $26.50 | $29.46 | $26.14 | $28.87 | $-0.83 | -2.79% | 400,622 | $28.66 | $26.14 $29.46 |
| Jul 23, 2026 | $30.00 | $30.47 | $28.92 | $29.70 | $-0.68 | -2.24% | 255,240 | $29.58 | $28.92 $30.47 |
| Jul 22, 2026 | $30.35 | $30.52 | $29.42 | $30.38 | +$0.34 | +1.13% | 262,612 | $30.23 | $29.42 $30.52 |
| Jul 21, 2026 | $30.21 | $30.81 | $29.90 | $30.04 | $-0.29 | -0.96% | 148,850 | $30.15 | $29.90 $30.81 |
| Jul 20, 2026 | $30.73 | $30.91 | $30.20 | $30.33 | $-0.53 | -1.72% | 172,696 | $30.47 | $30.20 $30.91 |
| Jul 17, 2026 | $31.67 | $32.19 | $30.85 | $30.86 | $-0.47 | -1.50% | 202,800 | $30.86 | $30.85 $32.19 |
| Jul 16, 2026 | $31.18 | $31.93 | $30.88 | $31.33 | +$0.51 | +1.65% | 272,400 | $31.33 | $30.88 $31.93 |
| Jul 15, 2026 | $29.95 | $31.26 | $29.95 | $30.82 | +$0.87 | +2.90% | 442,900 | $30.82 | $29.95 $31.26 |
| Jul 14, 2026 | $30.73 | $31.05 | $29.92 | $29.95 | $-0.78 | -2.54% | 200,300 | $29.95 | $29.92 $31.05 |
| Jul 13, 2026 | $30.99 | $31.82 | $30.72 | $30.73 | +$0.06 | +0.20% | 126,600 | $30.73 | $30.72 $31.82 |
| Jul 10, 2026 | $31.43 | $32.10 | $30.27 | $30.67 | $-0.88 | -2.79% | 182,700 | $30.67 | $30.27 $32.10 |
| Jul 9, 2026 | $30.76 | $31.73 | $30.55 | $31.55 | +$0.29 | +0.93% | 194,000 | $31.55 | $30.55 $31.73 |