BRR Guardian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	48.00	49.17	48.00	48.00	48.00	-	4,787
Jul 16, 2026	47.37	48.50	47.37	48.00	48.00	0.54%	37,946
Jul 15, 2026	48.47	49.97	45.60	47.74	47.74	4.92%	2,419
Jul 14, 2026	45.10	47.94	45.00	45.50	45.50	-0.83%	29,951
Jul 13, 2026	45.50	47.28	45.50	45.88	45.88	-4.40%	693
Jul 10, 2026	46.50	48.00	45.01	47.99	47.99	3.20%	1,511
Jul 9, 2026	45.00	46.90	45.00	46.50	46.50	2.72%	24,596
Jul 8, 2026	49.70	49.70	45.00	45.27	45.27	-5.69%	24,974
Jul 7, 2026	53.76	53.76	46.27	48.00	48.00	-3.36%	38,459
Jul 6, 2026	45.61	53.23	45.61	49.67	49.67	2.60%	5,112
Jul 3, 2026	44.77	48.48	44.77	48.41	48.41	-	395
Jul 2, 2026	45.57	48.50	45.57	48.41	48.41	-	38
Jul 1, 2026	50.50	52.97	47.41	48.41	48.41	0.54%	3,949
Jun 30, 2026	46.99	49.50	44.58	48.15	48.15	6.31%	6,194
Jun 29, 2026	49.88	49.88	44.57	45.29	45.29	-3.49%	1,182
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