Liberty Broadband Srs C (LBRDK) — 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	36.85	36.85	35.78	35.88	-3.13%	1,916,800
2026-08-06	35.99	37.12	35.76	37.04	+2.92%	1,157,200
2026-08-05	35.54	36.12	34.90	35.99	-0.06%	1,305,300
2026-08-04	33.80	36.05	33.56	36.01	+6.35%	2,314,500
2026-08-03	34.89	34.94	33.46	33.86	-0.53%	1,514,100
2026-07-31	33.10	34.44	32.63	34.04	+2.04%	1,413,700
2026-07-30	33.12	33.38	32.10	33.36	-2.17%	938,200
2026-07-29	32.38	34.44	32.01	34.10	+3.74%	2,493,200
2026-07-28	31.57	33.15	31.01	32.87	+6.31%	2,102,200
2026-07-27	29.19	31.14	29.11	30.92	+7.03%	1,072,800
2026-07-24	26.67	29.54	26.25	28.89	-2.76%	2,719,193
2026-07-23	30.23	30.46	28.94	29.71	-2.27%	5,806,431
2026-07-22	30.47	30.52	29.44	30.40	+1.27%	1,165,800
2026-07-21	29.90	30.80	29.90	30.02	-1.12%	957,800
2026-07-20	31.03	31.03	30.16	30.36	-1.65%	935,200
2026-07-17	31.48	32.21	30.84	30.87	-1.50%	882,200
2026-07-16	31.35	31.96	30.88	31.34	+1.65%	1,475,200
2026-07-15	30.32	31.47	30.32	30.83	+2.66%	1,808,600
2026-07-14	30.65	31.18	30.00	30.03	-2.50%	1,383,000
2026-07-13	31.25	31.89	30.80	30.80	+0.29%	1,122,500
2026-07-10	32.32	32.32	30.37	30.71	-2.79%	2,404,500
2026-07-09	30.81	31.74	30.51	31.59	+0.99%	1,944,400
2026-07-08	31.68	32.58	31.09	31.28	-3.22%	1,201,000
2026-07-07	31.88	33.43	31.88	32.32	+1.80%	1,302,700
2026-07-06	32.14	32.38	31.06	31.75	-1.21%	1,463,300
2026-07-02	32.98	33.34	30.97	32.14	-1.83%	1,201,349
2026-07-01	33.68	34.16	32.72	32.74	-1.56%	1,332,299
2026-06-30	33.74	33.99	32.52	33.26	-2.89%	1,284,400
2026-06-29	39.50	39.60	33.62	34.25	+9.32%	3,601,400
2026-06-26	30.39	32.07	30.39	31.33	+3.40%	2,479,503
2026-06-25	30.59	30.93	30.26	30.30	-1.46%	2,025,089
2026-06-24	31.03	31.23	30.20	30.75	-0.36%	2,187,076
2026-06-23	29.84	30.93	29.37	30.86	+4.97%	1,818,147
2026-06-22	29.18	30.17	29.08	29.40	-0.74%	1,801,400
2026-06-18	30.85	30.92	29.58	29.62	-4.05%	2,319,300
2026-06-17	32.98	33.40	30.75	30.87	-7.05%	1,678,000
2026-06-16	33.64	34.11	32.97	33.21	-1.28%	1,268,100
2026-06-15	34.09	34.73	33.07	33.64	-1.61%	1,319,600
2026-06-12	32.76	34.23	32.38	34.19	+4.81%	1,792,526
2026-06-11	32.24	32.74	31.37	32.62	+1.18%	1,872,496
2026-06-10	31.76	32.84	31.03	32.24	+1.77%	2,155,332
2026-06-09	31.00	31.79	30.64	31.68	+2.19%	1,706,100
2026-06-08	30.45	31.07	29.89	31.00	+0.29%	1,480,000
2026-06-05	30.70	31.43	29.91	30.91	+2.45%	1,633,000
2026-06-04	30.94	31.11	29.66	30.17	+0.03%	4,199,800
2026-06-03	32.67	32.67	30.11	30.16	-8.22%	3,103,300
2026-06-02	33.53	33.53	32.64	32.86	-1.73%	2,194,800
2026-06-01	33.58	34.41	33.00	33.44	-0.95%	5,834,700
2026-05-29	34.28	34.28	33.04	33.76	-2.14%	2,525,300
2026-05-28	34.28	34.76	33.92	34.50	+0.20%	1,400,800
2026-05-27	34.13	35.17	33.90	34.43	+2.23%	2,594,400
2026-05-26	33.61	34.60	33.35	33.68	-0.80%	1,175,800
2026-05-22	34.87	35.03	33.34	33.95	-2.55%	1,167,300
2026-05-21	33.59	34.88	33.19	34.84	+2.99%	1,528,600
2026-05-20	33.30	34.36	32.92	33.83	+1.56%	1,681,100
2026-05-19	33.41	34.22	32.76	33.31	+0.88%	1,982,200
2026-05-18	32.47	34.60	32.47	33.02	+0.79%	2,414,300
2026-05-15	34.60	34.85	31.93	32.76	-5.18%	1,988,400
2026-05-14	33.74	36.25	33.74	34.55	+3.44%	1,917,900
2026-05-13	34.11	34.24	33.08	33.40	-3.22%	1,973,600
2026-05-12	34.98	35.15	34.09	34.51	+0.12%	1,080,000
2026-05-11	36.00	36.00	34.16	34.47	-4.52%	2,088,400
2026-05-08	37.27	37.47	36.08	36.10	-3.40%	1,300,600
2026-05-07	36.26	38.05	36.26	37.37	+2.24%	1,487,800
2026-05-06	36.63	37.76	36.40	36.55	-1.11%	1,647,500
2026-05-05	38.83	38.83	36.68	36.96	-4.32%	1,859,800
2026-05-04	39.83	40.83	38.56	38.63	-3.67%	1,471,600
2026-05-01	38.96	40.63	38.83	40.10	+4.18%	2,247,300
2026-04-30	36.60	39.09	36.60	38.49	+4.14%	2,990,400
2026-04-29	39.99	40.53	36.94	36.96	-8.06%	4,097,600
2026-04-28	41.27	41.52	39.76	40.20	-1.01%	5,685,300
2026-04-27	41.38	42.90	39.89	40.61	-3.17%	5,517,300
2026-04-24	54.77	54.77	41.43	41.94	-25.73%	8,100,700
2026-04-23	58.23	59.23	56.39	56.47	-0.26%	1,518,400
2026-04-22	56.64	57.29	56.21	56.62	+0.39%	1,083,500
2026-04-21	57.39	57.94	56.28	56.40	-1.21%	1,393,600
2026-04-20	55.26	58.18	55.26	57.09	+3.37%	2,230,700
2026-04-17	54.98	56.34	54.77	55.23	+0.35%	837,200
2026-04-16	51.61	55.04	51.61	55.04	+7.00%	1,475,500
2026-04-15	50.62	52.24	50.19	51.44	+2.16%	772,100
2026-04-14	52.33	52.99	50.23	50.35	-4.64%	1,244,200
2026-04-13	51.00	53.09	50.39	52.80	+3.27%	833,800
2026-04-10	52.09	52.72	50.88	51.13	-1.84%	966,100
2026-04-09	51.36	52.52	50.84	52.09	+0.89%	817,800
2026-04-08	52.98	52.98	51.27	51.63	-0.96%	945,500
2026-04-07	51.14	52.41	50.53	52.13	+1.58%	511,600
2026-04-06	51.19	52.18	50.97	51.32	+0.25%	433,000
2026-04-02	50.45	51.51	49.08	51.19	+1.75%	592,800
2026-04-01	50.16	50.66	48.59	50.31	+0.02%	962,600
2026-03-31	51.63	52.12	49.23	50.30	-2.25%	1,151,400
2026-03-30	51.04	52.33	50.60	51.46	+0.82%	917,700
2026-03-27	50.72	51.29	49.85	51.04	+0.43%	801,000
2026-03-26	50.72	51.62	50.21	50.82	-0.24%	758,700
2026-03-25	50.89	51.93	49.52	50.94	+0.63%	716,000
2026-03-24	49.83	51.35	49.83	50.62	+0.50%	546,600
2026-03-23	50.33	50.97	49.34	50.37	+1.80%	774,500
2026-03-20	49.18	50.31	48.62	49.48	+0.61%	1,134,100
2026-03-19	48.70	50.30	48.54	49.18	+1.38%	739,400
2026-03-18	51.40	51.57	48.44	48.51	-6.44%	1,279,200
2026-03-17	51.20	52.87	51.16	51.85	+2.31%	1,162,000
2026-03-16	50.82	51.22	49.98	50.68	-0.12%	1,000,500
2026-03-13	50.77	51.01	50.04	50.74	+1.24%	993,300
2026-03-12	52.02	52.97	50.07	50.12	-4.00%	1,164,500
2026-03-11	50.95	53.02	50.95	52.21	+2.43%	1,509,700
2026-03-10	51.79	52.03	50.42	50.97	-1.87%	1,660,200
2026-03-09	53.25	53.30	51.61	51.94	-4.03%	1,224,300
2026-03-06	52.98	54.55	52.98	54.12	+0.84%	698,900
2026-03-05	53.48	55.05	52.99	53.67	-0.72%	1,160,600
2026-03-04	53.32	54.22	52.65	54.06	+1.18%	956,500
2026-03-03	53.08	54.47	52.79	53.43	-1.73%	903,100
2026-03-02	53.57	54.82	52.90	54.37	-0.44%	1,474,500
2026-02-27	52.96	55.26	52.41	54.61	+2.88%	1,008,000
2026-02-26	52.72	53.62	52.68	53.08	+1.03%	753,400
2026-02-25	53.77	54.26	52.30	52.54	-2.67%	852,200
2026-02-24	53.00	54.50	53.00	53.98	+1.91%	1,096,100
2026-02-23	52.86	53.70	52.00	52.97	-1.14%	1,281,700
2026-02-20	53.84	54.47	52.67	53.58	-0.70%	1,342,900
2026-02-19	55.62	56.05	53.67	53.96	-3.05%	1,204,400
2026-02-18	55.05	56.08	54.98	55.66	+1.03%	822,300
2026-02-17	55.62	56.06	54.50	55.09	-0.92%	959,100
2026-02-13	55.42	56.47	55.16	55.60	+0.25%	1,430,700
2026-02-12	56.65	56.79	54.63	55.46	-1.21%	1,196,800
2026-02-11	56.85	57.73	55.73	56.14	-2.62%	1,154,900
2026-02-10	55.35	57.84	55.35	57.65	+4.10%	2,339,700
2026-02-09	53.65	55.47	52.82	55.38	+3.01%	1,865,800
2026-02-06	51.76	53.81	51.76	53.76	+3.34%	1,256,100
2026-02-05	51.82	52.51	51.13	52.02	-0.57%	1,834,800
2026-02-04	49.87	52.87	49.87	52.32	+5.68%	1,599,200
2026-02-03	49.25	50.62	48.44	49.51	-0.38%	1,274,900
2026-02-02	47.91	50.24	47.59	49.70	+3.30%	1,830,700
2026-01-30	47.07	49.96	46.46	48.11	+7.92%	3,171,800
2026-01-29	42.25	44.72	42.10	44.58	+4.72%	1,618,700
2026-01-28	42.60	43.93	42.42	42.57	+0.02%	1,426,500
2026-01-27	44.67	44.78	42.41	42.56	-5.63%	2,259,300
2026-01-26	44.66	45.27	44.37	45.10	+1.08%	2,209,200
2026-01-23	44.91	44.91	43.86	44.62	-0.67%	1,045,800
2026-01-22	44.01	45.32	43.77	44.92	+2.74%	943,100
2026-01-21	42.92	44.04	42.81	43.72	+1.89%	1,020,100
2026-01-20	43.54	44.22	42.86	42.91	-2.85%	1,541,000
2026-01-16	45.32	45.48	43.77	44.17	-2.58%	1,426,500
2026-01-15	46.91	46.91	45.22	45.34	-3.92%	1,302,800
2026-01-14	46.10	47.67	45.68	47.19	+2.32%	913,000
2026-01-13	47.56	47.74	45.98	46.12	-4.20%	1,384,200
2026-01-12	48.75	49.22	47.85	48.14	-1.88%	559,100
2026-01-09	49.00	49.46	47.21	49.06	+0.45%	743,100
2026-01-08	47.49	49.62	47.10	48.84	+1.60%	1,014,800
2026-01-07	49.17	49.40	48.01	48.07	-2.02%	1,149,000
2026-01-06	48.98	49.18	48.22	49.06	+0.22%	1,031,300
2026-01-05	48.63	50.10	48.27	48.95	+0.43%	1,552,700
2026-01-02	48.56	50.25	48.30	48.74	+0.29%	1,922,300
2025-12-31	48.85	49.01	48.43	48.60	-0.45%	1,134,500
2025-12-30	48.48	49.19	48.48	48.82	+0.18%	1,616,400
2025-12-29	48.20	48.83	48.15	48.73	+0.99%	867,700
2025-12-26	48.45	48.69	48.01	48.25	-0.41%	592,200
2025-12-24	47.91	48.54	47.72	48.45	+1.42%	375,500
2025-12-23	48.11	48.22	47.49	47.77	-0.58%	1,022,700
2025-12-22	47.77	48.72	47.74	48.05	+0.59%	1,004,800
2025-12-19	48.00	48.67	47.61	47.77	-0.64%	1,872,500
2025-12-18	48.62	49.62	47.98	48.08	-1.21%	1,462,500
2025-12-17	48.77	49.31	48.63	48.67	-0.69%	1,243,000
2025-12-16	48.76	49.60	48.44	49.01	+0.82%	1,008,700
2025-12-15	47.98	48.87	47.64	48.61	+1.31%	814,500
2025-12-12	49.47	49.76	47.86	47.98	-2.48%	645,000
2025-12-11	49.62	50.17	48.52	49.20	-0.67%	1,000,300
2025-12-10	47.61	49.98	47.51	49.53	+4.16%	1,304,700
2025-12-09	47.42	47.88	47.05	47.55	+0.34%	990,400
2025-12-08	47.50	47.74	46.75	47.39	-0.21%	2,175,000
2025-12-05	46.23	48.06	46.19	47.49	+2.59%	1,399,400
2025-12-04	46.35	46.61	45.47	46.29	-0.11%	1,089,900
2025-12-03	45.57	46.77	45.23	46.34	+1.31%	2,117,900
2025-12-02	45.55	46.15	44.88	45.74	+0.42%	1,371,100
2025-12-01	45.78	46.80	45.30	45.55	-1.60%	1,316,100
2025-11-28	46.31	47.11	46.12	46.29	+0.17%	446,000
2025-11-26	46.30	46.42	45.95	46.21	-0.50%	1,417,200
2025-11-25	46.28	47.34	46.13	46.44	+0.89%	1,574,900
2025-11-24	47.01	47.36	45.72	46.03	-2.04%	1,484,000
2025-11-21	45.12	47.01	44.87	46.99	+4.54%	1,795,200
2025-11-20	45.26	46.00	44.63	44.95	+0.16%	1,514,700
2025-11-19	46.37	46.57	44.74	44.88	-3.21%	940,900
2025-11-18	46.67	47.09	46.08	46.37	-0.54%	668,800
2025-11-17	46.70	48.14	46.25	46.62	-0.83%	1,011,900
2025-11-14	47.40	47.49	46.08	47.01	-0.80%	892,200
2025-11-13	48.95	49.21	47.29	47.39	-3.72%	1,401,200
2025-11-12	48.39	49.77	48.11	49.22	+1.72%	1,114,100
2025-11-11	49.00	49.00	48.16	48.39	-0.53%	1,054,200
2025-11-10	50.85	51.04	48.54	48.65	-4.10%	1,437,500
2025-11-07	49.99	50.76	49.30	50.73	+1.04%	789,800
2025-11-06	51.99	52.34	49.83	50.21	-3.24%	954,200
2025-11-05	50.82	52.24	50.81	51.89	+1.97%	1,043,800
2025-11-04	51.45	51.45	50.24	50.89	-0.90%	1,025,100
2025-11-03	53.31	53.34	49.61	51.35	-4.59%	1,676,500
2025-10-31	50.48	54.01	49.59	53.82	+1.17%	1,991,400
2025-10-30	52.25	56.18	51.60	53.20	-4.33%	1,495,300
2025-10-29	56.91	57.02	55.02	55.61	-2.95%	1,257,900
2025-10-28	56.69	57.48	56.00	57.30	+1.38%	464,600
2025-10-27	56.61	56.86	56.14	56.52	+0.32%	481,800
2025-10-24	56.48	57.09	56.22	56.34	+0.28%	551,300
2025-10-23	56.46	56.84	56.13	56.18	-0.27%	805,800
2025-10-22	57.78	57.97	56.22	56.33	-3.18%	1,118,900
2025-10-21	58.00	58.83	57.54	58.18	+0.31%	885,700
2025-10-20	58.55	58.56	57.19	58.00	-0.62%	1,014,900
2025-10-17	59.09	59.09	57.84	58.36	-0.77%	961,100
2025-10-16	61.02	61.10	58.21	58.81	-3.62%	1,173,300
2025-10-15	61.55	61.98	60.84	61.02	-0.65%	455,800
2025-10-14	59.24	62.00	59.24	61.42	+2.98%	963,000
2025-10-13	60.41	60.86	59.51	59.64	-0.20%	1,097,900
2025-10-10	61.14	62.22	59.74	59.76	-2.34%	1,391,300
2025-10-09	63.59	63.60	61.02	61.19	-3.46%	1,054,200
2025-10-08	64.28	64.36	62.72	63.38	-0.63%	820,600
2025-10-07	65.35	65.61	63.33	63.78	-2.21%	977,200
2025-10-06	64.47	65.41	63.80	65.22	+1.07%	1,086,200
2025-10-03	62.09	64.67	62.09	64.53	+3.95%	1,317,800
2025-10-02	62.96	63.80	62.00	62.08	-2.04%	874,400
2025-10-01	63.29	63.84	62.42	63.37	-0.27%	1,086,100
2025-09-30	63.61	65.72	63.36	63.54	+0.05%	1,251,500
2025-09-29	62.75	64.20	62.55	63.51	+0.99%	1,212,400
2025-09-26	62.46	63.98	62.45	62.89	+1.09%	1,021,100
2025-09-25	60.14	62.34	59.80	62.21	+2.88%	629,500
2025-09-24	60.93	61.46	60.01	60.47	-1.35%	901,900
2025-09-23	61.50	63.41	61.15	61.30	+0.15%	1,726,500
2025-09-22	60.11	61.32	59.79	61.21	+1.32%	771,200
2025-09-19	60.29	60.90	60.04	60.41	+0.20%	1,732,200
2025-09-18	61.72	61.75	60.13	60.29	-2.32%	807,400
2025-09-17	60.20	63.25	60.19	61.72	+2.71%	1,862,400
2025-09-16	59.67	60.37	59.37	60.09	+0.22%	1,883,300
2025-09-15	61.10	61.36	59.62	59.96	-0.97%	895,300
2025-09-12	60.79	61.27	58.90	60.55	-0.39%	1,022,800
2025-09-11	59.99	60.88	59.49	60.79	+0.65%	920,300
2025-09-10	60.36	61.16	59.79	60.40	-0.10%	861,800
2025-09-09	60.54	60.69	59.53	60.46	-0.13%	1,097,600
2025-09-08	58.63	60.61	57.75	60.54	+0.93%	2,405,300
2025-09-05	59.65	61.21	59.50	59.98	+0.84%	1,241,100
2025-09-04	59.95	61.36	58.56	59.48	-0.78%	994,500
2025-09-03	60.96	60.96	59.19	59.95	-1.17%	1,242,300
2025-09-02	60.03	61.08	60.03	60.66	-0.33%	907,800
2025-08-29	60.18	60.98	60.18	60.86	+0.61%	921,200
2025-08-28	62.00	62.00	60.25	60.49	-2.10%	786,100
2025-08-27	60.96	61.95	60.73	61.79	+1.05%	761,400
2025-08-26	62.61	62.68	60.69	61.15	-2.39%	966,600
2025-08-25	63.58	63.58	62.51	62.65	-1.52%	631,900
2025-08-22	61.91	65.00	61.77	63.62	+3.46%	825,400
2025-08-21	61.14	61.65	60.70	61.49	+0.46%	947,200
2025-08-20	61.39	61.89	60.89	61.21	-0.31%	1,572,100
2025-08-19	61.40	62.21	60.96	61.40	+0.03%	1,139,900
2025-08-18	61.58	61.80	61.10	61.38	-0.32%	790,700
2025-08-15	60.56	61.60	60.38	61.58	+2.29%	1,779,600
2025-08-14	60.62	60.95	59.08	60.20	-1.87%	1,556,200
2025-08-13	60.01	61.67	59.65	61.35	+2.39%	1,476,200
2025-08-12	59.42	60.38	59.20	59.92	+1.85%	1,336,400
2025-08-11	58.33	59.68	57.91	58.83	+0.91%	1,765,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+10.09%). Worst month: Dec (-6.24%). Based on 5 years of daily data (2022–2026).

Jan+3.25%
Feb-3.73%
Mar-4.03%
Apr-6.04%
May-4.04%
Jun+3.33%
Jul+0.07%
Aug-0.26%
Sep+10.09%
Oct-3.04%
Nov-1.66%
Dec-6.24%

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

Quick answers

What is Liberty Broadband Srs C's (LBRDK) latest close?

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

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

65.72 high and 26.25 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, LBRDK's strongest calendar month has been Sep (average +10.09%) and its weakest Dec (average -6.24%), 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.