BRR Guardian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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