BRR Guardian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	45.97	47.50	45.90	46.93	46.93	2.09%	1,131
Jun 23, 2026	48.20	48.20	44.49	45.97	45.97	2.38%	8,003
Jun 22, 2026	45.98	45.98	44.23	44.90	44.90	-0.22%	504
Jun 19, 2026	44.50	45.95	44.50	45.00	45.00	-	4,252
Jun 18, 2026	46.00	46.00	44.31	45.00	45.00	-0.57%	5,533
Jun 17, 2026	46.47	46.47	44.60	45.26	45.26	-	254
Jun 16, 2026	45.00	46.50	44.20	45.26	45.26	0.78%	10,695
Jun 15, 2026	46.77	46.77	44.50	44.91	44.91	-0.99%	1,452
Jun 12, 2026	46.35	46.35	44.37	45.36	45.36	0.35%	2,358
Jun 11, 2026	48.01	48.01	44.30	45.20	45.20	-6.84%	81,741
Jun 10, 2026	50.00	50.00	47.00	48.52	48.52	3.26%	56,014
Jun 9, 2026	46.90	47.77	45.60	46.99	46.99	1.42%	10,547
Jun 8, 2026	45.80	48.00	45.00	46.33	46.33	2.98%	16,136
Jun 5, 2026	44.00	45.60	44.00	44.99	44.99	6.16%	14,795
Jun 4, 2026	46.00	46.00	42.15	42.38	42.38	-5.82%	1,103
Jun 3, 2026	44.00	45.98	44.00	45.00	45.00	4.09%	8,032
Jun 2, 2026	45.95	45.95	43.01	43.23	43.23	-2.85%	1,705
Jun 1, 2026	43.76	46.98	43.76	44.50	44.50	-1.98%	14,208
May 29, 2026	45.95	46.25	44.01	45.40	45.40	4.34%	27,714
May 25, 2026	46.00	48.17	43.50	43.51	43.51	-3.68%	19,163
May 22, 2026	46.90	46.90	40.02	45.17	45.17	3.13%	18,964
May 21, 2026	47.18	47.18	43.50	43.80	43.80	-6.83%	28,175
May 20, 2026	47.15	47.18	41.60	47.01	47.01	7.82%	1,229
May 19, 2026	47.28	47.28	42.05	43.60	43.60	-1.20%	818
May 18, 2026	46.72	47.39	44.00	44.13	44.13	-5.54%	2,898
May 15, 2026	44.30	52.37	44.30	46.72	46.72	-3.27%	8,806
May 14, 2026	48.30	49.25	48.25	48.30	48.30	-3.21%	3,678
May 13, 2026	53.40	53.77	48.56	49.90	49.90	-0.74%	35,040
May 12, 2026	47.00	50.98	47.00	50.27	50.27	8.46%	118,616
May 11, 2026	42.50	46.75	42.50	46.35	46.35	9.06%	275,202
May 8, 2026	41.52	42.99	41.52	42.50	42.50	-0.09%	1,108
May 7, 2026	41.50	42.60	41.50	42.54	42.54	2.14%	12,455
May 6, 2026	43.15	43.15	41.00	41.65	41.65	-0.31%	2,409
May 5, 2026	41.50	42.37	41.04	41.78	41.78	0.70%	3,409
May 4, 2026	40.50	43.20	40.50	41.49	41.49	-2.05%	5,245
Apr 30, 2026	40.10	42.40	40.09	42.36	42.36	3.29%	7,618
Apr 29, 2026	42.90	42.90	40.09	41.01	41.01	-	50
Apr 28, 2026	42.19	42.19	40.81	41.01	41.01	0.51%	3,034
Apr 27, 2026	43.87	43.88	40.01	40.80	40.80	-1.28%	2,935
Apr 24, 2026	40.50	41.70	40.50	41.33	41.33	-0.41%	11,663
Apr 23, 2026	43.00	43.00	40.50	41.50	41.50	0.65%	10,522
Apr 22, 2026	40.45	42.39	40.00	41.23	41.23	-4.23%	26,974
Apr 21, 2026	42.50	45.50	40.77	43.05	43.05	3.76%	71,493
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