BRR Guardian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	43.00	43.00	41.45	41.49	41.49	0.17%	19,980
Apr 17, 2026	40.37	42.45	40.02	41.42	41.42	-0.19%	9,050
Apr 16, 2026	41.79	41.79	40.57	41.50	41.50	3.36%	22,410
Apr 15, 2026	42.90	42.90	40.02	40.15	40.15	-0.10%	5,131
Apr 14, 2026	38.52	42.92	38.52	40.19	40.19	1.34%	619
Apr 13, 2026	40.00	41.77	39.61	39.66	39.66	-8.13%	1,038
Apr 10, 2026	42.40	44.17	40.00	43.17	43.17	7.52%	2,321
Apr 9, 2026	40.47	42.99	39.24	40.15	40.15	-1.42%	2,552
Apr 8, 2026	40.60	43.35	39.50	40.73	40.73	3.35%	21,731
Apr 7, 2026	39.99	39.99	39.20	39.41	39.41	-3.88%	1,916
Apr 6, 2026	40.00	41.70	38.00	41.00	41.00	0.94%	8,412
Apr 3, 2026	39.79	40.80	37.51	40.62	40.62	1.68%	13,871
Apr 2, 2026	38.11	39.95	38.11	39.95	39.95	3.52%	2,782
Apr 1, 2026	37.51	38.77	37.00	38.59	38.59	1.47%	4,410
Mar 31, 2026	37.26	39.00	37.26	38.03	38.03	2.78%	1,134
Mar 30, 2026	37.76	38.75	36.77	37.00	37.00	-1.96%	13,548
Mar 27, 2026	36.11	39.69	36.11	37.74	37.74	-2.33%	590
Mar 26, 2026	39.79	39.79	38.69	38.64	38.64	-	110
Mar 25, 2026	38.37	40.00	38.37	38.64	38.64	-2.35%	1,206
Mar 24, 2026	39.00	39.65	38.10	39.57	39.57	2.78%	7,619
Mar 19, 2026	37.80	39.40	37.80	38.50	38.50	0.79%	23,554
Mar 18, 2026	38.70	39.10	38.01	38.20	38.20	0.50%	18,105
Mar 17, 2026	38.50	38.50	37.60	38.01	38.01	-1.04%	13,397
Mar 16, 2026	38.11	39.75	38.01	38.41	38.41	-0.52%	14,887
Mar 13, 2026	39.30	39.44	38.61	38.61	38.61	-0.41%	11,740
Mar 12, 2026	39.49	40.30	38.30	38.77	38.77	-0.82%	11,404
Mar 11, 2026	39.85	39.85	39.00	39.09	39.09	1.01%	18,343
Mar 10, 2026	37.97	40.85	37.97	38.70	38.70	-2.47%	14,464
Mar 9, 2026	37.20	40.95	35.32	39.68	39.68	1.17%	7,719
Mar 6, 2026	40.90	40.90	38.75	39.22	39.22	-1.61%	9,201
Mar 5, 2026	40.00	40.00	38.01	39.86	39.86	1.50%	6,164
Mar 4, 2026	37.65	39.88	37.60	39.27	39.27	-1.31%	4,263
Mar 3, 2026	36.50	39.85	36.50	39.79	39.79	-0.45%	7,458
Mar 2, 2026	37.50	42.00	37.50	39.97	39.97	-3.69%	22,466
Feb 27, 2026	41.50	41.50	41.50	41.50	41.50	5.71%	500
Feb 26, 2026	41.70	41.70	39.00	39.26	39.26	-3.94%	23,794
Feb 25, 2026	41.00	43.00	38.15	40.87	40.87	3.99%	24,537
Feb 24, 2026	39.02	41.50	39.02	39.30	39.30	-2.31%	21,901
Feb 23, 2026	40.99	40.99	36.54	40.23	40.23	-0.91%	30,382
Feb 20, 2026	40.00	41.00	40.00	40.60	40.60	-1.07%	7,503
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