Liberty Broadband Srs A (LBRDA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.13	37.13	35.78	35.93	-3.13%	146,871
2026-08-06	36.02	37.13	35.73	37.09	+2.97%	152,068
2026-08-05	36.04	36.10	35.01	36.02	-0.06%	179,084
2026-08-04	34.03	36.08	33.79	36.04	+6.47%	319,963
2026-08-03	34.69	34.84	33.42	33.85	-0.62%	184,227
2026-07-31	32.90	34.42	32.71	34.06	+2.19%	200,550
2026-07-30	32.93	33.38	32.09	33.33	-2.14%	208,368
2026-07-29	32.67	34.44	32.15	34.06	+3.65%	340,415
2026-07-28	31.21	33.17	31.21	32.86	+6.69%	208,118
2026-07-27	28.87	31.11	28.87	30.80	+6.69%	202,533
2026-07-24	26.50	29.46	26.14	28.87	-2.79%	401,293
2026-07-23	30.00	30.47	28.92	29.70	-2.24%	255,240
2026-07-22	30.35	30.52	29.42	30.38	+1.13%	262,612
2026-07-21	30.21	30.81	29.90	30.04	-0.96%	148,850
2026-07-20	30.73	30.91	30.20	30.33	-1.72%	172,695
2026-07-17	31.66	32.19	30.85	30.86	-1.50%	202,765
2026-07-16	31.18	31.93	30.88	31.33	+1.65%	272,441
2026-07-15	29.95	31.26	29.95	30.82	+2.90%	442,904
2026-07-14	30.73	31.05	29.92	29.95	-2.54%	200,307
2026-07-13	30.98	31.82	30.72	30.73	+0.20%	126,599
2026-07-10	31.43	32.09	30.27	30.67	-2.79%	182,703
2026-07-09	30.76	31.73	30.55	31.55	+0.93%	194,042
2026-07-08	32.00	32.49	31.04	31.26	-3.13%	181,093
2026-07-07	32.32	33.38	32.15	32.27	+1.70%	216,538
2026-07-06	32.05	32.28	31.05	31.73	-1.24%	255,707
2026-07-02	32.95	33.16	30.97	32.13	-1.83%	236,917
2026-07-01	33.03	34.45	32.68	32.73	-1.65%	245,261
2026-06-30	33.82	33.88	32.51	33.28	-2.78%	242,085
2026-06-29	39.26	39.39	33.67	34.23	+9.33%	511,106
2026-06-26	30.53	32.01	30.53	31.31	+3.44%	521,113
2026-06-25	30.43	30.88	30.16	30.27	-1.46%	377,872
2026-06-24	30.67	31.19	30.20	30.72	-0.32%	256,071
2026-06-23	29.18	30.89	29.18	30.82	+4.97%	232,999
2026-06-22	29.24	29.99	29.24	29.36	-0.61%	139,409
2026-06-18	30.71	30.85	29.45	29.54	-4.18%	329,789
2026-06-17	32.74	32.82	30.72	30.83	-6.86%	120,338
2026-06-16	33.55	34.13	32.90	33.10	-1.34%	139,513
2026-06-15	33.93	34.55	33.05	33.55	-1.67%	143,902
2026-06-12	32.48	34.15	32.41	34.12	+5.05%	125,651
2026-06-11	32.09	32.63	31.35	32.48	+1.22%	191,991
2026-06-10	32.00	32.77	31.42	32.09	+1.26%	224,940
2026-06-09	30.67	31.76	30.62	31.69	+2.49%	190,910
2026-06-08	30.88	30.96	29.89	30.92	+0.13%	160,388
2026-06-05	30.28	31.31	29.85	30.88	+2.42%	199,996
2026-06-04	30.53	30.97	29.59	30.15	+0.20%	180,380
2026-06-03	32.79	32.79	30.05	30.09	-8.26%	231,251
2026-06-02	33.24	33.34	32.62	32.80	-1.62%	232,843
2026-06-01	33.87	34.01	33.08	33.34	-1.30%	161,077
2026-05-29	34.18	34.18	32.98	33.78	-1.97%	235,373
2026-05-28	34.53	34.70	33.91	34.46	-0.09%	157,092
2026-05-27	33.75	35.01	33.75	34.49	+2.40%	177,858
2026-05-26	33.87	34.12	33.35	33.68	-0.56%	169,493
2026-05-22	35.25	35.25	33.30	33.87	-2.67%	173,898
2026-05-21	33.74	34.96	33.12	34.80	+3.14%	192,690
2026-05-20	33.55	34.30	32.93	33.74	+1.38%	155,685
2026-05-19	33.15	34.13	32.80	33.28	+0.94%	144,542
2026-05-18	32.49	34.53	32.49	32.97	+0.73%	212,182
2026-05-15	34.89	34.89	31.91	32.73	-5.13%	179,706
2026-05-14	33.64	36.15	33.64	34.50	+3.57%	190,020
2026-05-13	34.25	34.25	32.98	33.31	-3.37%	391,020
2026-05-12	34.63	34.97	33.96	34.47	+0.17%	213,829
2026-05-11	35.84	35.95	34.10	34.41	-4.52%	205,223
2026-05-08	37.24	37.24	35.98	36.04	-3.38%	198,653
2026-05-07	36.26	37.97	36.26	37.30	+1.88%	124,653
2026-05-06	36.52	37.58	36.23	36.61	-0.68%	519,189
2026-05-05	38.23	38.55	36.61	36.86	-4.43%	200,000
2026-05-04	40.11	40.68	38.52	38.57	-3.55%	194,973
2026-05-01	38.43	40.50	38.43	39.99	+4.06%	194,957
2026-04-30	37.03	39.02	36.94	38.43	+3.75%	213,021
2026-04-29	39.78	40.40	36.97	37.04	-7.81%	159,844
2026-04-28	40.81	41.44	39.79	40.18	-0.91%	333,751
2026-04-27	41.50	42.65	39.85	40.55	-3.20%	306,240
2026-04-24	54.23	54.23	41.41	41.89	-25.74%	674,651
2026-04-23	58.38	59.25	56.33	56.41	-0.19%	156,250
2026-04-22	57.14	57.22	56.15	56.52	+0.20%	125,361
2026-04-21	57.03	57.95	56.22	56.41	-1.09%	125,223
2026-04-20	55.87	58.03	55.48	57.03	+3.45%	219,299
2026-04-17	55.58	56.25	54.82	55.13	+0.35%	129,936
2026-04-16	51.38	54.94	51.38	54.94	+6.85%	96,969
2026-04-15	49.95	52.18	49.95	51.42	+2.21%	112,880
2026-04-14	53.25	53.25	50.25	50.31	-4.55%	135,182
2026-04-13	50.59	52.98	50.36	52.71	+3.33%	115,736
2026-04-10	51.77	52.43	50.85	51.01	-2.05%	87,518
2026-04-09	51.68	52.44	50.82	52.08	+0.77%	136,635
2026-04-08	52.88	52.88	51.14	51.68	-0.65%	349,842
2026-04-07	51.15	52.20	50.66	52.02	+1.52%	106,135
2026-04-06	51.02	51.93	51.02	51.24	+0.35%	97,283
2026-04-02	49.78	51.46	49.34	51.06	+1.71%	104,819
2026-04-01	49.90	50.54	48.45	50.20	-0.04%	123,830
2026-03-31	51.57	51.57	49.19	50.22	-2.28%	217,769
2026-03-30	51.20	52.17	50.56	51.39	+0.84%	126,539
2026-03-27	50.86	51.06	50.04	50.96	+0.35%	106,956
2026-03-26	50.27	51.39	50.21	50.78	-0.27%	146,278
2026-03-25	51.00	51.47	49.43	50.92	+0.61%	126,462
2026-03-24	49.47	51.30	49.47	50.61	+0.78%	156,123
2026-03-23	50.50	50.82	49.25	50.22	+1.52%	181,046
2026-03-20	49.03	50.20	48.47	49.47	+0.84%	196,683
2026-03-19	48.15	50.18	48.15	49.06	+1.20%	362,176
2026-03-18	51.32	51.37	48.39	48.48	-6.25%	305,267
2026-03-17	50.99	52.59	50.99	51.71	+2.38%	285,865
2026-03-16	50.77	50.99	49.86	50.51	-0.10%	220,685
2026-03-13	50.67	50.82	49.99	50.56	+1.06%	306,347
2026-03-12	52.08	52.81	49.99	50.03	-3.94%	231,676
2026-03-11	51.27	52.84	51.27	52.08	+2.28%	130,732
2026-03-10	52.06	52.06	50.42	50.92	-1.93%	170,284
2026-03-09	54.07	54.07	51.59	51.92	-3.98%	138,681
2026-03-06	53.63	54.41	52.89	54.07	+1.03%	119,231
2026-03-05	53.90	54.91	53.29	53.52	-0.82%	176,098
2026-03-04	53.19	54.11	52.68	53.96	+0.99%	142,553
2026-03-03	52.85	54.41	52.71	53.43	-1.66%	115,653
2026-03-02	53.99	54.75	53.04	54.33	-0.46%	142,603
2026-02-27	53.30	55.15	52.51	54.58	+3.08%	138,651
2026-02-26	52.97	53.48	52.71	52.95	+0.95%	98,350
2026-02-25	53.85	54.05	52.22	52.45	-2.60%	99,676
2026-02-24	53.00	54.39	53.00	53.85	+1.85%	106,288
2026-02-23	53.37	53.52	51.95	52.87	-1.09%	116,094
2026-02-20	53.85	54.30	52.62	53.45	-0.74%	160,117
2026-02-19	54.96	55.73	53.52	53.85	-2.94%	96,768
2026-02-18	55.43	55.92	54.85	55.48	+0.84%	122,922
2026-02-17	55.45	55.68	54.38	55.02	-0.74%	89,321
2026-02-13	55.67	56.08	55.00	55.43	+0.45%	140,085
2026-02-12	55.98	56.81	54.44	55.18	-1.43%	208,399
2026-02-11	56.92	57.79	55.52	55.98	-2.61%	138,813
2026-02-10	55.12	57.60	55.12	57.48	+4.13%	288,117
2026-02-09	53.95	55.31	52.63	55.20	+2.91%	180,890
2026-02-06	51.84	53.67	51.84	53.64	+3.31%	134,317
2026-02-05	52.42	52.42	51.01	51.92	-0.61%	286,536
2026-02-04	50.01	52.73	50.01	52.24	+5.75%	257,852
2026-02-03	49.37	50.37	48.35	49.40	-0.46%	176,667
2026-02-02	48.02	50.14	47.65	49.63	+3.35%	222,711
2026-01-30	47.64	49.82	46.30	48.02	+7.79%	444,729
2026-01-29	42.53	44.61	42.05	44.55	+4.80%	187,259
2026-01-28	42.40	43.84	42.31	42.51	+0.26%	218,836
2026-01-27	44.74	44.74	42.28	42.40	-5.67%	209,615
2026-01-26	44.76	45.09	44.25	44.95	+1.01%	132,627
2026-01-23	44.83	44.83	43.73	44.50	-0.43%	225,483
2026-01-22	43.91	45.14	43.64	44.69	+2.57%	179,007
2026-01-21	43.20	43.87	42.69	43.57	+1.80%	156,240
2026-01-20	43.55	43.97	42.75	42.80	-2.88%	124,658
2026-01-16	45.07	45.39	43.60	44.07	-2.39%	153,509
2026-01-15	46.86	46.86	45.04	45.15	-3.87%	165,526
2026-01-14	46.28	47.52	45.91	46.97	+2.42%	172,457
2026-01-13	47.69	47.69	45.82	45.86	-4.34%	113,692
2026-01-12	48.86	48.96	47.73	47.94	-1.98%	120,514
2026-01-09	48.72	49.24	47.07	48.91	+0.31%	168,438
2026-01-08	47.79	49.45	46.94	48.76	+1.84%	134,607
2026-01-07	49.09	49.13	47.88	47.88	-2.15%	133,874
2026-01-06	48.60	49.04	48.08	48.93	+0.29%	175,033
2026-01-05	48.40	49.92	48.21	48.79	+0.58%	180,377
2026-01-02	48.18	49.85	48.13	48.51	+0.48%	114,761
2025-12-31	48.62	48.68	48.23	48.28	-0.70%	106,148
2025-12-30	48.26	49.00	48.26	48.62	+0.50%	112,217
2025-12-29	48.55	48.61	48.22	48.38	+0.60%	116,900
2025-12-26	48.32	48.57	47.90	48.09	-0.48%	63,245
2025-12-24	47.63	48.45	47.63	48.32	+1.45%	94,562
2025-12-23	47.62	48.32	47.51	47.63	-0.83%	145,561
2025-12-22	48.00	48.77	47.77	48.03	+0.44%	162,069
2025-12-19	47.92	48.76	47.64	47.82	-0.35%	384,440
2025-12-18	48.92	49.29	47.93	47.99	-0.93%	127,058
2025-12-17	48.96	49.04	48.41	48.44	-1.00%	70,806
2025-12-16	48.39	49.34	48.29	48.93	+1.12%	133,437
2025-12-15	47.88	48.57	47.61	48.39	+1.07%	108,442
2025-12-12	49.46	49.64	47.71	47.88	-2.27%	200,383
2025-12-11	49.53	49.84	48.34	48.99	-0.69%	112,807
2025-12-10	47.49	49.77	47.49	49.33	+4.01%	206,255
2025-12-09	47.05	47.75	46.98	47.43	+0.40%	154,776
2025-12-08	47.62	47.62	46.61	47.24	-0.13%	170,628
2025-12-05	46.03	47.92	46.03	47.30	+2.54%	117,823
2025-12-04	46.29	46.45	45.31	46.13	+0.00%	75,603
2025-12-03	45.18	46.44	45.18	46.13	+1.36%	110,799
2025-12-02	45.50	45.59	44.72	45.51	+0.40%	391,638
2025-12-01	46.20	46.62	45.07	45.33	-2.12%	159,110
2025-11-28	46.12	46.88	46.04	46.31	+0.54%	57,029
2025-11-26	46.68	46.68	45.85	46.06	-0.65%	133,662
2025-11-25	45.75	47.15	45.75	46.36	+1.22%	205,261
2025-11-24	46.72	47.01	45.60	45.80	-2.14%	224,358
2025-11-21	45.34	46.81	45.34	46.80	+4.56%	146,339
2025-11-20	44.66	45.71	44.60	44.76	+0.22%	191,198
2025-11-19	45.92	45.92	44.51	44.66	-3.12%	87,933
2025-11-18	46.49	46.62	45.80	46.10	-0.47%	94,602
2025-11-17	47.07	47.75	46.20	46.32	-0.77%	136,013
2025-11-14	47.03	47.03	45.91	46.68	-0.87%	101,684
2025-11-13	48.56	48.75	47.05	47.09	-3.96%	112,129
2025-11-12	48.23	49.40	47.90	49.03	+1.91%	136,660
2025-11-11	48.87	48.87	48.01	48.11	-0.80%	93,491
2025-11-10	50.45	50.45	48.47	48.50	-3.83%	98,086
2025-11-07	49.86	50.43	49.07	50.43	+1.13%	94,554
2025-11-06	51.31	52.00	49.59	49.87	-3.61%	85,109
2025-11-05	51.26	51.90	50.70	51.73	+1.93%	177,087
2025-11-04	50.87	51.09	50.09	50.75	-0.61%	111,372
2025-11-03	53.19	53.26	49.52	51.06	-4.54%	127,646
2025-10-31	49.89	53.72	49.84	53.49	+0.70%	162,891
2025-10-30	51.74	56.02	51.74	53.12	-4.05%	160,105
2025-10-29	56.59	57.29	54.82	55.36	-2.95%	191,506
2025-10-28	56.29	57.25	55.91	57.04	+1.19%	51,084
2025-10-27	56.10	56.62	55.97	56.37	+0.50%	31,820
2025-10-24	56.16	56.83	56.00	56.09	+0.21%	53,046
2025-10-23	56.01	56.60	55.94	55.97	-0.36%	48,713
2025-10-22	57.57	57.57	56.07	56.17	-3.19%	52,631
2025-10-21	57.35	58.64	57.35	58.02	+0.40%	83,301
2025-10-20	58.14	58.16	57.12	57.79	-0.48%	65,809
2025-10-17	58.22	58.42	57.59	58.07	-0.85%	78,722
2025-10-16	60.73	60.77	57.99	58.57	-3.68%	117,417
2025-10-15	61.20	61.71	60.72	60.81	-0.56%	45,367
2025-10-14	59.32	61.83	59.32	61.15	+2.82%	130,278
2025-10-13	59.74	60.58	59.35	59.47	+0.03%	89,826
2025-10-10	60.95	61.96	59.34	59.45	-2.40%	83,743
2025-10-09	62.70	62.88	60.82	60.91	-3.52%	64,400
2025-10-08	64.03	64.03	62.48	63.13	-0.49%	63,365
2025-10-07	65.02	65.02	63.17	63.44	-2.40%	66,709
2025-10-06	64.49	65.11	63.68	65.00	+1.20%	121,861
2025-10-03	61.58	64.40	61.58	64.23	+3.93%	61,788
2025-10-02	62.87	63.32	61.63	61.80	-1.94%	87,061
2025-10-01	63.21	63.27	62.28	63.02	-0.49%	125,380
2025-09-30	63.52	65.40	63.18	63.33	+0.05%	176,548
2025-09-29	62.74	63.94	62.46	63.30	+1.09%	190,822
2025-09-26	62.15	63.73	62.12	62.62	+1.07%	135,703
2025-09-25	59.94	62.08	59.57	61.96	+2.95%	113,943
2025-09-24	61.16	61.16	59.84	60.19	-1.53%	99,077
2025-09-23	60.72	63.00	60.72	61.12	+0.66%	83,124
2025-09-22	59.71	60.93	59.55	60.72	+1.10%	94,096
2025-09-19	59.97	60.64	59.96	60.06	+0.00%	241,509
2025-09-18	61.67	61.67	59.95	60.06	-2.10%	84,199
2025-09-17	59.70	62.82	59.70	61.35	+2.66%	70,222
2025-09-16	59.58	59.98	59.03	59.76	+0.15%	88,952
2025-09-15	60.37	61.00	59.33	59.67	-0.96%	109,175
2025-09-12	60.70	60.76	58.65	60.25	-0.38%	99,596
2025-09-11	59.65	60.51	59.25	60.48	+0.80%	56,115
2025-09-10	60.00	60.64	59.46	60.00	-0.33%	109,175
2025-09-09	60.14	60.32	59.30	60.20	+0.15%	71,134
2025-09-08	58.22	60.29	57.35	60.11	+0.62%	201,093
2025-09-05	59.35	60.82	59.26	59.74	+0.81%	86,997
2025-09-04	59.81	61.06	58.33	59.26	-0.75%	126,006
2025-09-03	60.40	60.64	59.00	59.71	-1.22%	80,031
2025-09-02	60.12	60.85	59.82	60.45	-0.36%	61,558
2025-08-29	60.27	60.69	60.03	60.67	+0.66%	62,989
2025-08-28	61.80	61.80	60.02	60.27	-2.05%	111,316
2025-08-27	60.23	61.67	60.23	61.53	+1.20%	69,410
2025-08-26	62.44	62.44	60.63	60.80	-2.61%	106,809
2025-08-25	63.34	63.34	62.32	62.43	-1.44%	42,383
2025-08-22	61.99	64.60	61.86	63.34	+3.28%	101,296
2025-08-21	60.82	61.41	60.31	61.33	+0.56%	69,755
2025-08-20	61.07	61.30	60.47	60.99	+0.05%	125,137
2025-08-19	61.25	61.72	60.50	60.96	-0.05%	274,422
2025-08-18	61.19	61.65	60.74	60.99	-0.33%	272,427
2025-08-15	60.62	61.27	60.26	61.19	+2.10%	154,468
2025-08-14	61.04	61.04	58.95	59.93	-2.01%	128,352
2025-08-13	59.94	61.46	59.47	61.16	+2.57%	208,755
2025-08-12	59.27	60.08	58.99	59.63	+1.72%	141,136
2025-08-11	58.28	59.44	57.67	58.62	+0.96%	156,397

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+10.49%). Worst month: Dec (-6.19%). Based on 5 years of daily data (2022–2026).

Jan+3.05%
Feb-3.62%
Mar-3.69%
Apr-6.07%
May-3.93%
Jun+3.22%
Jul+0.79%
Aug-0.51%
Sep+10.49%
Oct-2.98%
Nov-1.99%
Dec-6.19%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Liberty Broadband Srs A's (LBRDA) latest close?

35.93 on 2026-08-07, from the Closelook data lake's daily price record.

What is LBRDA's 52-week high and low?

65.40 high and 26.14 low over the trailing 52 weeks, as of 2026-08-07.

What is Liberty Broadband Srs A's strongest and weakest month historically?

Historically, LBRDA's strongest calendar month has been Sep (average +10.49%) and its weakest Dec (average -6.19%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.