BRR Guardian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	42.40	42.50	40.90	41.04	41.04	-3.21%	6,126
Feb 18, 2026	41.00	44.98	39.60	42.40	42.40	3.36%	61,163
Feb 17, 2026	40.70	41.42	40.03	41.02	41.02	1.76%	3,723
Feb 16, 2026	41.69	41.69	40.01	40.31	40.31	-2.84%	1,632
Feb 13, 2026	41.00	41.94	41.00	41.49	41.49	1.82%	1,155
Feb 12, 2026	41.47	41.47	40.50	40.75	40.75	-2.14%	61,029
Feb 11, 2026	41.68	41.68	41.00	41.64	41.64	1.31%	3,616
Feb 10, 2026	41.50	41.50	40.86	41.10	41.10	-0.48%	5,079
Feb 9, 2026	41.38	41.70	41.29	41.30	41.30	-0.43%	2,888
Feb 6, 2026	41.20	41.90	40.80	41.48	41.48	1.72%	10,223
Feb 4, 2026	41.70	41.70	40.77	40.78	40.78	0.02%	1,712
Feb 3, 2026	41.69	41.69	40.57	40.77	40.77	0.42%	1,399
Feb 2, 2026	41.85	41.85	40.52	40.60	40.60	-1.48%	3,206
Jan 30, 2026	40.42	42.40	40.42	41.21	41.21	0.88%	2,221
Jan 29, 2026	41.00	41.00	40.61	40.85	40.85	0.29%	20,525
Jan 28, 2026	41.00	41.40	40.71	40.73	40.73	0.22%	2,919
Jan 27, 2026	40.74	41.96	40.51	40.64	40.64	-0.34%	3,338
Jan 26, 2026	40.72	41.69	40.72	40.78	40.78	-0.29%	11,203
Jan 23, 2026	41.94	41.94	40.41	40.90	40.90	-0.78%	34,678
Jan 22, 2026	40.98	42.99	40.26	41.22	41.22	0.76%	19,870
Jan 21, 2026	40.39	41.00	40.05	40.91	40.91	0.27%	13,423
Jan 20, 2026	41.00	41.50	40.52	40.80	40.80	-0.49%	47,921
Jan 19, 2026	40.56	41.36	39.75	41.00	41.00	1.08%	25,074
Jan 16, 2026	41.50	41.50	40.00	40.56	40.56	-1.74%	12,947
Jan 15, 2026	40.70	41.58	40.70	41.28	41.28	0.51%	1,327
Jan 14, 2026	41.14	41.74	40.70	41.07	41.07	-0.17%	1,095
Jan 13, 2026	41.22	41.90	40.67	41.14	41.14	-0.87%	9,272
Jan 12, 2026	42.35	42.35	41.12	41.50	41.50	-2.99%	23,976
Jan 9, 2026	40.81	44.00	40.81	42.78	42.78	5.06%	17,014
Jan 8, 2026	41.50	41.85	40.56	40.72	40.72	-1.24%	25,262
Jan 7, 2026	40.81	41.39	40.50	41.23	41.23	1.35%	54,603
Jan 6, 2026	40.20	41.47	40.11	40.68	40.68	-0.73%	33,953
Jan 5, 2026	40.27	41.00	40.26	40.98	40.98	0.07%	28,003
Jan 2, 2026	40.35	41.48	40.03	40.95	40.95	0.24%	15,122
Jan 1, 2026	42.00	42.00	40.28	40.85	40.85	-2.71%	3,238
Dec 31, 2025	40.00	42.00	39.81	41.99	41.99	5.24%	20,574
Dec 30, 2025	39.22	40.40	39.08	39.90	39.90	-0.84%	4,212
Dec 29, 2025	40.98	41.00	39.80	40.24	40.24	0.30%	23,265
Dec 26, 2025	40.50	41.55	39.80	40.12	40.12	0.17%	39,269
Dec 24, 2025	39.10	40.80	39.10	40.05	40.05	-1.33%	6,533
Dec 23, 2025	40.50	40.73	39.21	40.59	40.59	1.73%	17,449
Dec 22, 2025	40.99	41.00	39.53	39.90	39.90	-2.33%	20,966
Dec 19, 2025	39.52	41.50	39.52	40.85	40.85	0.81%	1,950
Dec 18, 2025	42.88	42.88	40.41	40.52	40.52	-2.81%	17,760
Dec 17, 2025	42.99	42.99	40.40	41.69	41.69	-0.10%	4,420
Dec 16, 2025	42.00	42.50	41.50	41.73	41.73	-1.23%	5,392
Dec 15, 2025	40.70	43.48	40.70	42.25	42.25	0.05%	14,443
Dec 12, 2025	41.00	43.60	41.00	42.23	42.23	4.56%	9,266
Dec 11, 2025	41.80	42.80	39.00	40.39	40.39	-0.79%	9,642
Dec 10, 2025	44.95	44.95	39.01	40.71	40.71	-5.17%	28,648