Breville Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	33.87	34.45	33.69	33.77	-	-2.37%	22,714
Aug 25, 2025	35.77	35.87	34.38	34.59	34.59	-1.54%	621,499
Aug 22, 2025	36.79	36.89	35.11	35.13	35.13	-5.05%	609,075
Aug 21, 2025	35.87	37.08	35.57	37.00	37.00	4.93%	665,546
Aug 20, 2025	36.86	36.86	34.39	35.26	35.26	-2.22%	900,222
Aug 19, 2025	35.70	36.23	35.69	36.06	36.06	-0.14%	301,046
Aug 18, 2025	36.15	36.19	35.62	36.11	36.11	-0.19%	385,223
Aug 15, 2025	36.29	36.41	35.77	36.18	36.18	0.19%	407,593
Aug 14, 2025	37.11	37.11	35.55	36.11	36.11	1.69%	294,328
Aug 13, 2025	35.37	35.93	35.25	35.51	35.51	0.77%	551,900
Aug 12, 2025	34.90	35.63	34.88	35.24	35.24	1.32%	1,108,169
Aug 11, 2025	33.95	34.78	33.95	34.78	34.78	2.41%	334,238
Aug 8, 2025	33.30	34.23	33.16	33.96	33.96	2.01%	306,489
Aug 7, 2025	32.84	33.33	32.84	33.29	33.29	0.91%	332,839
Aug 6, 2025	32.62	33.36	32.60	32.99	32.99	1.32%	299,477
Aug 5, 2025	32.68	32.88	32.56	32.56	32.56	1.15%	269,930
Aug 4, 2025	32.48	32.48	32.10	32.19	32.19	-3.16%	216,634
Aug 1, 2025	32.41	33.42	32.41	33.24	33.24	1.13%	259,083
Jul 31, 2025	32.51	32.89	32.08	32.87	32.87	-1.02%	378,731
Jul 30, 2025	33.73	34.98	33.21	33.21	33.21	-1.01%	501,460
Jul 29, 2025	33.10	33.62	33.09	33.55	33.55	1.67%	373,156
Jul 28, 2025	32.34	33.29	32.34	33.00	33.00	3.03%	328,586
Jul 25, 2025	31.39	32.25	31.37	32.03	32.03	2.46%	301,172
Jul 24, 2025	31.36	31.57	31.09	31.26	31.26	1.03%	276,300
Jul 23, 2025	30.62	31.00	30.39	30.94	30.94	1.94%	183,013
Jul 22, 2025	30.63	30.74	30.13	30.35	30.35	-0.82%	212,298
Jul 21, 2025	30.77	30.99	30.34	30.60	30.60	-1.42%	155,284
Jul 18, 2025	30.40	31.33	30.28	31.04	31.04	2.11%	466,258
Jul 17, 2025	30.62	31.08	30.28	30.40	30.40	2.01%	585,821
Jul 16, 2025	29.48	29.80	28.88	29.80	29.80	1.05%	204,221
Jul 15, 2025	29.71	30.01	29.08	29.49	29.49	-0.74%	334,570
Jul 14, 2025	30.40	30.40	29.65	29.71	29.71	-2.33%	208,926
Jul 11, 2025	31.00	31.09	30.01	30.42	30.42	0.33%	305,174
Jul 10, 2025	30.37	30.60	30.03	30.32	30.32	1.57%	331,168
Jul 9, 2025	29.86	30.12	29.67	29.85	29.85	0.34%	164,223
Jul 8, 2025	29.78	29.86	29.13	29.75	29.75	-0.44%	188,846
Jul 7, 2025	30.22	30.44	29.78	29.88	29.88	-0.73%	139,148
Jul 4, 2025	30.37	30.70	29.95	30.10	30.10	-0.69%	266,837
Jul 3, 2025	29.56	30.33	29.50	30.31	30.31	1.10%	208,240
Jul 2, 2025	30.38	30.85	29.81	29.98	29.98	-0.30%	582,116
Jul 1, 2025	29.68	30.24	29.29	30.07	30.07	1.97%	300,701
Jun 30, 2025	29.84	29.84	29.38	29.49	29.49	-0.03%	331,687
Jun 27, 2025	29.61	30.36	29.37	29.50	29.50	2.64%	376,365
Jun 26, 2025	28.76	29.03	28.50	28.74	28.74	-0.73%	363,758
Jun 25, 2025	29.10	29.20	28.67	28.95	28.95	0.31%	306,746
Jun 24, 2025	28.65	29.03	28.38	28.86	28.86	2.16%	233,636
Jun 23, 2025	28.60	28.62	28.17	28.25	28.25	-1.50%	172,308
Jun 20, 2025	28.52	28.98	28.34	28.68	28.68	0.31%	2,242,723
Jun 19, 2025	28.70	28.75	28.21	28.59	28.59	1.20%	329,165
Jun 18, 2025	28.13	28.54	27.54	28.25	28.25	-0.21%	594,691